InterContinental Hotels Group PLC Transaction in Own Shares
31 May 2024 - 4:00PM
RNS Regulatory News
RNS Number : 5484Q
InterContinental Hotels Group PLC
31 May 2024
|
31 May
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 30 May
2024 it purchased the following number of its ordinary shares of
20340/399 pence each through Goldman Sachs International
("GSI") on the London Stock
Exchange in accordance with the authority granted by shareholders
at the Company's Annual General Meeting on 3 May 2024 (the
"Purchase"). The Purchase
was effected pursuant to instructions issued by the Company on 20
February 2024, as announced on 20 February 2024.
|
|
|
Date of purchase:
|
30 May 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
39,703
|
|
|
|
|
Lowest price paid per
share:
|
£ 76.7800
|
|
|
|
|
Highest price paid per
share:
|
£ 78.1200
|
|
|
|
|
Average price paid per
share:
|
£ 77.6031
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 162,113,808 ordinary shares in issue (excluding
7,006,782 held in treasury).
A full breakdown of the individual
purchases by GSI is included below.
Enquiries to:
InterContinental Hotels Group
PLC:
Investor Relations: Stuart Ford (+44
(0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905
720)
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44
(0)7795 257 407)
|
|
|
Schedule of Purchases
Shares purchased: 39,703 (ISIN:
GB00BHJYC057)
Date of purchases: 30 May
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
39,703
|
|
|
|
|
Highest price paid (per
ordinary share)
|
£
78.1200
|
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
76.7800
|
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
77.6031
|
|
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
30/05/2024
|
09:47:53
|
BST
|
55
|
76.7800
|
XLON
|
1003236320354874
|
|
30/05/2024
|
09:51:09
|
BST
|
46
|
76.8400
|
XLON
|
1003236320355213
|
|
30/05/2024
|
09:51:09
|
BST
|
9
|
76.8400
|
XLON
|
1003236320355214
|
|
30/05/2024
|
09:54:07
|
BST
|
13
|
76.9000
|
XLON
|
1003236320355418
|
|
30/05/2024
|
09:54:07
|
BST
|
23
|
76.9000
|
XLON
|
1003236320355419
|
|
30/05/2024
|
09:54:07
|
BST
|
19
|
76.9000
|
XLON
|
1003236320355420
|
|
30/05/2024
|
09:58:41
|
BST
|
55
|
76.9000
|
XLON
|
1003236320355746
|
|
30/05/2024
|
09:58:41
|
BST
|
40
|
76.8800
|
XLON
|
1003236320355752
|
|
30/05/2024
|
09:58:41
|
BST
|
15
|
76.8800
|
XLON
|
1003236320355753
|
|
30/05/2024
|
09:59:17
|
BST
|
35
|
76.9400
|
XLON
|
1003236320355781
|
|
30/05/2024
|
10:02:04
|
BST
|
55
|
77.0000
|
XLON
|
1003236320355952
|
|
30/05/2024
|
10:02:04
|
BST
|
55
|
76.9800
|
XLON
|
1003236320355956
|
|
30/05/2024
|
10:02:52
|
BST
|
55
|
76.9600
|
XLON
|
1003236320355997
|
|
30/05/2024
|
10:07:06
|
BST
|
55
|
76.9400
|
XLON
|
1003236320356302
|
|
30/05/2024
|
10:07:06
|
BST
|
55
|
76.9200
|
XLON
|
1003236320356309
|
|
30/05/2024
|
10:07:17
|
BST
|
55
|
76.9400
|
XLON
|
1003236320356367
|
|
30/05/2024
|
10:07:26
|
BST
|
11
|
76.9200
|
XLON
|
1003236320356376
|
|
30/05/2024
|
10:07:33
|
BST
|
38
|
76.9200
|
XLON
|
1003236320356379
|
|
30/05/2024
|
10:07:33
|
BST
|
6
|
76.9200
|
XLON
|
1003236320356380
|
|
30/05/2024
|
10:10:55
|
BST
|
55
|
76.9800
|
XLON
|
1003236320356889
|
|
30/05/2024
|
10:10:55
|
BST
|
55
|
76.9600
|
XLON
|
1003236320356892
|
|
30/05/2024
|
10:10:56
|
BST
|
17
|
76.9400
|
XLON
|
1003236320356904
|
|
30/05/2024
|
10:14:27
|
BST
|
26
|
76.9400
|
XLON
|
1003236320357234
|
|
30/05/2024
|
10:14:27
|
BST
|
12
|
76.9400
|
XLON
|
1003236320357235
|
|
30/05/2024
|
10:15:20
|
BST
|
55
|
76.9200
|
XLON
|
1003236320357376
|
|
30/05/2024
|
10:15:20
|
BST
|
55
|
76.9000
|
XLON
|
1003236320357378
|
|
30/05/2024
|
10:16:28
|
BST
|
55
|
76.8800
|
XLON
|
1003236320357472
|
|
30/05/2024
|
10:17:02
|
BST
|
55
|
76.9200
|
XLON
|
1003236320357497
|
|
30/05/2024
|
10:19:40
|
BST
|
55
|
77.0000
|
XLON
|
1003236320357805
|
|
30/05/2024
|
10:21:01
|
BST
|
43
|
77.0000
|
XLON
|
1003236320358034
|
|
30/05/2024
|
10:21:01
|
BST
|
3
|
77.0000
|
XLON
|
1003236320358035
|
|
30/05/2024
|
10:23:25
|
BST
|
39
|
76.9800
|
XLON
|
1003236320358210
|
|
30/05/2024
|
10:23:25
|
BST
|
16
|
76.9800
|
XLON
|
1003236320358211
|
|
30/05/2024
|
10:25:02
|
BST
|
46
|
77.0000
|
XLON
|
1003236320358497
|
|
30/05/2024
|
10:25:12
|
BST
|
55
|
76.9800
|
XLON
|
1003236320358511
|
|
30/05/2024
|
10:26:09
|
BST
|
17
|
76.9800
|
XLON
|
1003236320358572
|
|
30/05/2024
|
10:26:09
|
BST
|
29
|
76.9800
|
XLON
|
1003236320358573
|
|
30/05/2024
|
10:26:22
|
BST
|
55
|
76.9600
|
XLON
|
1003236320358638
|
|
30/05/2024
|
10:26:22
|
BST
|
55
|
76.9400
|
XLON
|
1003236320358643
|
|
30/05/2024
|
10:29:17
|
BST
|
55
|
76.9800
|
XLON
|
1003236320358929
|
|
30/05/2024
|
10:30:02
|
BST
|
55
|
76.9600
|
XLON
|
1003236320358966
|
|
30/05/2024
|
10:30:02
|
BST
|
22
|
76.9600
|
XLON
|
1003236320358969
|
|
30/05/2024
|
10:30:02
|
BST
|
43
|
76.9800
|
XLON
|
1003236320358970
|
|
30/05/2024
|
10:30:02
|
BST
|
43
|
76.9800
|
XLON
|
1003236320358971
|
|
30/05/2024
|
10:30:02
|
BST
|
15
|
76.9800
|
XLON
|
1003236320358972
|
|
30/05/2024
|
10:30:02
|
BST
|
60
|
76.9800
|
XLON
|
1003236320358973
|
|
30/05/2024
|
10:30:02
|
BST
|
5
|
76.9800
|
XLON
|
1003236320358974
|
|
30/05/2024
|
10:30:02
|
BST
|
54
|
76.9400
|
XLON
|
1003236320358975
|
|
30/05/2024
|
10:30:14
|
BST
|
1
|
76.9400
|
XLON
|
1003236320359015
|
|
30/05/2024
|
10:31:10
|
BST
|
3
|
76.9800
|
XLON
|
1003236320359099
|
|
30/05/2024
|
10:31:10
|
BST
|
43
|
76.9800
|
XLON
|
1003236320359100
|
|
30/05/2024
|
10:32:20
|
BST
|
55
|
77.0000
|
XLON
|
1003236320359203
|
|
30/05/2024
|
10:34:41
|
BST
|
55
|
77.0400
|
XLON
|
1003236320359464
|
|
30/05/2024
|
10:35:25
|
BST
|
55
|
77.0200
|
XLON
|
1003236320359504
|
|
30/05/2024
|
10:35:27
|
BST
|
55
|
77.0000
|
XLON
|
1003236320359517
|
|
30/05/2024
|
10:35:47
|
BST
|
55
|
77.0000
|
XLON
|
1003236320359540
|
|
30/05/2024
|
10:38:16
|
BST
|
55
|
77.0600
|
XLON
|
1003236320359921
|
|
30/05/2024
|
10:38:19
|
BST
|
20
|
77.0400
|
XLON
|
1003236320359925
|
|
30/05/2024
|
10:38:19
|
BST
|
35
|
77.0400
|
XLON
|
1003236320359926
|
|
30/05/2024
|
10:38:22
|
BST
|
55
|
77.0200
|
XLON
|
1003236320359958
|
|
30/05/2024
|
10:38:37
|
BST
|
55
|
77.0000
|
XLON
|
1003236320359986
|
|
30/05/2024
|
10:39:44
|
BST
|
19
|
77.0200
|
XLON
|
1003236320360124
|
|
30/05/2024
|
10:39:44
|
BST
|
36
|
77.0200
|
XLON
|
1003236320360125
|
|
30/05/2024
|
10:40:21
|
BST
|
55
|
77.0000
|
XLON
|
1003236320360186
|
|
30/05/2024
|
10:41:44
|
BST
|
55
|
77.0000
|
XLON
|
1003236320360336
|
|
30/05/2024
|
10:43:54
|
BST
|
49
|
76.9800
|
XLON
|
1003236320360564
|
|
30/05/2024
|
10:43:54
|
BST
|
6
|
76.9800
|
XLON
|
1003236320360565
|
|
30/05/2024
|
10:45:01
|
BST
|
55
|
76.9800
|
XLON
|
1003236320360639
|
|
30/05/2024
|
10:47:37
|
BST
|
55
|
77.0200
|
XLON
|
1003236320360862
|
|
30/05/2024
|
10:50:00
|
BST
|
55
|
77.0000
|
XLON
|
1003236320361077
|
|
30/05/2024
|
10:50:52
|
BST
|
55
|
77.0400
|
XLON
|
1003236320361156
|
|
30/05/2024
|
10:51:48
|
BST
|
55
|
77.0200
|
XLON
|
1003236320361222
|
|
30/05/2024
|
11:00:59
|
BST
|
55
|
77.0600
|
XLON
|
1003236320361931
|
|
30/05/2024
|
11:01:00
|
BST
|
24
|
77.0600
|
XLON
|
1003236320361934
|
|
30/05/2024
|
11:01:00
|
BST
|
24
|
77.0600
|
XLON
|
1003236320361961
|
|
30/05/2024
|
11:01:06
|
BST
|
23
|
77.0600
|
XLON
|
1003236320361975
|
|
30/05/2024
|
11:01:06
|
BST
|
22
|
77.0600
|
XLON
|
1003236320361978
|
|
30/05/2024
|
11:01:06
|
BST
|
46
|
77.0600
|
XLON
|
1003236320361982
|
|
30/05/2024
|
11:01:07
|
BST
|
12
|
77.0600
|
XLON
|
1003236320361983
|
|
30/05/2024
|
11:01:07
|
BST
|
23
|
77.0600
|
XLON
|
1003236320361984
|
|
30/05/2024
|
11:01:30
|
BST
|
46
|
77.0600
|
XLON
|
1003236320362004
|
|
30/05/2024
|
11:02:11
|
BST
|
55
|
77.0400
|
XLON
|
1003236320362107
|
|
30/05/2024
|
11:02:34
|
BST
|
55
|
77.0200
|
XLON
|
1003236320362159
|
|
30/05/2024
|
11:05:32
|
BST
|
55
|
77.0600
|
XLON
|
1003236320362469
|
|
30/05/2024
|
11:05:40
|
BST
|
55
|
77.1600
|
XLON
|
1003236320362488
|
|
30/05/2024
|
11:05:40
|
BST
|
55
|
77.1400
|
XLON
|
1003236320362490
|
|
30/05/2024
|
11:05:59
|
BST
|
55
|
77.1200
|
XLON
|
1003236320362511
|
|
30/05/2024
|
11:06:44
|
BST
|
55
|
77.1000
|
XLON
|
1003236320362586
|
|
30/05/2024
|
11:06:44
|
BST
|
42
|
77.0800
|
XLON
|
1003236320362589
|
|
30/05/2024
|
11:06:45
|
BST
|
13
|
77.0800
|
XLON
|
1003236320362590
|
|
30/05/2024
|
11:13:12
|
BST
|
55
|
77.2000
|
XLON
|
1003236320363309
|
|
30/05/2024
|
11:13:12
|
BST
|
22
|
77.2000
|
XLON
|
1003236320363316
|
|
30/05/2024
|
11:13:12
|
BST
|
24
|
77.2200
|
XLON
|
1003236320363317
|
|
30/05/2024
|
11:13:34
|
BST
|
55
|
77.1800
|
XLON
|
1003236320363412
|
|
30/05/2024
|
11:15:21
|
BST
|
38
|
77.1800
|
XLON
|
1003236320363549
|
|
30/05/2024
|
11:15:21
|
BST
|
17
|
77.1800
|
XLON
|
1003236320363550
|
|
30/05/2024
|
11:15:23
|
BST
|
30
|
77.1800
|
XLON
|
1003236320363562
|
|
30/05/2024
|
11:15:23
|
BST
|
25
|
77.1800
|
XLON
|
1003236320363563
|
|
30/05/2024
|
11:15:59
|
BST
|
55
|
77.2000
|
XLON
|
1003236320363669
|
|
30/05/2024
|
11:15:59
|
BST
|
9
|
77.1800
|
XLON
|
1003236320363672
|
|
30/05/2024
|
11:16:00
|
BST
|
46
|
77.1800
|
XLON
|
1003236320363673
|
|
30/05/2024
|
11:16:39
|
BST
|
55
|
77.1600
|
XLON
|
1003236320363716
|
|
30/05/2024
|
11:17:11
|
BST
|
55
|
77.1400
|
XLON
|
1003236320363751
|
|
30/05/2024
|
11:18:37
|
BST
|
55
|
77.1400
|
XLON
|
1003236320363873
|
|
30/05/2024
|
11:22:10
|
BST
|
55
|
77.1600
|
XLON
|
1003236320364089
|
|
30/05/2024
|
11:23:26
|
BST
|
55
|
77.1400
|
XLON
|
1003236320364244
|
|
30/05/2024
|
11:26:51
|
BST
|
55
|
77.1200
|
XLON
|
1003236320364467
|
|
30/05/2024
|
11:30:11
|
BST
|
13
|
77.1600
|
XLON
|
1003236320364720
|
|
30/05/2024
|
11:30:30
|
BST
|
13
|
77.1600
|
XLON
|
1003236320364750
|
|
30/05/2024
|
11:30:30
|
BST
|
23
|
77.1600
|
XLON
|
1003236320364751
|
|
30/05/2024
|
11:30:30
|
BST
|
55
|
77.1600
|
XLON
|
1003236320364755
|
|
30/05/2024
|
11:30:47
|
BST
|
54
|
77.1400
|
XLON
|
1003236320364774
|
|
30/05/2024
|
11:30:47
|
BST
|
1
|
77.1400
|
XLON
|
1003236320364775
|
|
30/05/2024
|
11:30:47
|
BST
|
55
|
77.1200
|
XLON
|
1003236320364778
|
|
30/05/2024
|
11:32:52
|
BST
|
55
|
77.1400
|
XLON
|
1003236320364929
|
|
30/05/2024
|
11:33:19
|
BST
|
55
|
77.1200
|
XLON
|
1003236320364960
|
|
30/05/2024
|
11:34:43
|
BST
|
55
|
77.1400
|
XLON
|
1003236320365015
|
|
30/05/2024
|
11:38:02
|
BST
|
6
|
77.1600
|
XLON
|
1003236320365252
|
|
30/05/2024
|
11:38:02
|
BST
|
49
|
77.1600
|
XLON
|
1003236320365253
|
|
30/05/2024
|
11:38:02
|
BST
|
55
|
77.1400
|
XLON
|
1003236320365257
|
|
30/05/2024
|
11:41:30
|
BST
|
23
|
77.1400
|
XLON
|
1003236320365472
|
|
30/05/2024
|
11:41:30
|
BST
|
19
|
77.1400
|
XLON
|
1003236320365473
|
|
30/05/2024
|
11:41:30
|
BST
|
4
|
77.1400
|
XLON
|
1003236320365474
|
|
30/05/2024
|
11:42:40
|
BST
|
32
|
77.1600
|
XLON
|
1003236320365525
|
|
30/05/2024
|
11:42:51
|
BST
|
29
|
77.1600
|
XLON
|
1003236320365529
|
|
30/05/2024
|
11:46:47
|
BST
|
55
|
77.1800
|
XLON
|
1003236320365657
|
|
30/05/2024
|
11:46:47
|
BST
|
45
|
77.1800
|
XLON
|
1003236320365659
|
|
30/05/2024
|
11:46:47
|
BST
|
1
|
77.1800
|
XLON
|
1003236320365660
|
|
30/05/2024
|
11:46:47
|
BST
|
39
|
77.1800
|
XLON
|
1003236320365661
|
|
30/05/2024
|
11:46:57
|
BST
|
55
|
77.2200
|
XLON
|
1003236320365674
|
|
30/05/2024
|
11:46:57
|
BST
|
55
|
77.2000
|
XLON
|
1003236320365678
|
|
30/05/2024
|
11:49:34
|
BST
|
55
|
77.2200
|
XLON
|
1003236320365805
|
|
30/05/2024
|
11:51:58
|
BST
|
41
|
77.3200
|
XLON
|
1003236320365940
|
|
30/05/2024
|
11:51:58
|
BST
|
5
|
77.3200
|
XLON
|
1003236320365941
|
|
30/05/2024
|
11:52:07
|
BST
|
55
|
77.3000
|
XLON
|
1003236320365965
|
|
30/05/2024
|
11:52:39
|
BST
|
55
|
77.3200
|
XLON
|
1003236320366013
|
|
30/05/2024
|
11:54:00
|
BST
|
55
|
77.3000
|
XLON
|
1003236320366084
|
|
30/05/2024
|
11:56:38
|
BST
|
55
|
77.3000
|
XLON
|
1003236320366276
|
|
30/05/2024
|
11:57:50
|
BST
|
42
|
77.3000
|
XLON
|
1003236320366370
|
|
30/05/2024
|
11:58:01
|
BST
|
55
|
77.2800
|
XLON
|
1003236320366392
|
|
30/05/2024
|
11:58:56
|
BST
|
55
|
77.2600
|
XLON
|
1003236320366462
|
|
30/05/2024
|
11:59:25
|
BST
|
55
|
77.2400
|
XLON
|
1003236320366500
|
|
30/05/2024
|
11:59:25
|
BST
|
55
|
77.2200
|
XLON
|
1003236320366512
|
|
30/05/2024
|
11:59:25
|
BST
|
55
|
77.2000
|
XLON
|
1003236320366528
|
|
30/05/2024
|
11:59:25
|
BST
|
55
|
77.1800
|
XLON
|
1003236320366541
|
|
30/05/2024
|
11:59:25
|
BST
|
55
|
77.1600
|
XLON
|
1003236320366548
|
|
30/05/2024
|
11:59:28
|
BST
|
55
|
77.1800
|
XLON
|
1003236320366556
|
|
30/05/2024
|
12:00:00
|
BST
|
33
|
77.1800
|
XLON
|
1003236320366611
|
|
30/05/2024
|
12:00:00
|
BST
|
22
|
77.1800
|
XLON
|
1003236320366612
|
|
30/05/2024
|
12:00:01
|
BST
|
55
|
77.1600
|
XLON
|
1003236320366619
|
|
30/05/2024
|
12:02:06
|
BST
|
51
|
77.1600
|
XLON
|
1003236320366823
|
|
30/05/2024
|
12:02:06
|
BST
|
4
|
77.1600
|
XLON
|
1003236320366824
|
|
30/05/2024
|
12:05:00
|
BST
|
41
|
77.1600
|
XLON
|
1003236320367044
|
|
30/05/2024
|
12:05:00
|
BST
|
14
|
77.1600
|
XLON
|
1003236320367045
|
|
30/05/2024
|
12:05:37
|
BST
|
55
|
77.1400
|
XLON
|
1003236320367078
|
|
30/05/2024
|
12:05:53
|
BST
|
55
|
77.1800
|
XLON
|
1003236320367109
|
|
30/05/2024
|
12:06:45
|
BST
|
31
|
77.1800
|
XLON
|
1003236320367166
|
|
30/05/2024
|
12:06:45
|
BST
|
24
|
77.1800
|
XLON
|
1003236320367167
|
|
30/05/2024
|
12:08:41
|
BST
|
55
|
77.1600
|
XLON
|
1003236320367242
|
|
30/05/2024
|
12:10:02
|
BST
|
55
|
77.1400
|
XLON
|
1003236320367374
|
|
30/05/2024
|
12:10:05
|
BST
|
55
|
77.1200
|
XLON
|
1003236320367380
|
|
30/05/2024
|
12:14:57
|
BST
|
55
|
77.1000
|
XLON
|
1003236320367665
|
|
30/05/2024
|
12:15:24
|
BST
|
11
|
77.1400
|
XLON
|
1003236320367711
|
|
30/05/2024
|
12:15:24
|
BST
|
1
|
77.1400
|
XLON
|
1003236320367712
|
|
30/05/2024
|
12:15:26
|
BST
|
11
|
77.1400
|
XLON
|
1003236320367716
|
|
30/05/2024
|
12:15:26
|
BST
|
32
|
77.1400
|
XLON
|
1003236320367717
|
|
30/05/2024
|
12:15:40
|
BST
|
55
|
77.1400
|
XLON
|
1003236320367721
|
|
30/05/2024
|
12:15:46
|
BST
|
55
|
77.1200
|
XLON
|
1003236320367734
|
|
30/05/2024
|
12:23:09
|
BST
|
55
|
77.1000
|
XLON
|
1003236320368167
|
|
30/05/2024
|
12:23:11
|
BST
|
55
|
77.1000
|
XLON
|
1003236320368232
|
|
30/05/2024
|
12:23:26
|
BST
|
55
|
77.1000
|
XLON
|
1003236320368253
|
|
30/05/2024
|
12:23:28
|
BST
|
55
|
77.1000
|
XLON
|
1003236320368261
|
|
30/05/2024
|
12:25:33
|
BST
|
55
|
77.0800
|
XLON
|
1003236320368510
|
|
30/05/2024
|
12:25:48
|
BST
|
55
|
77.0600
|
XLON
|
1003236320368538
|
|
30/05/2024
|
12:29:00
|
BST
|
55
|
77.0400
|
XLON
|
1003236320368620
|
|
30/05/2024
|
12:29:57
|
BST
|
55
|
77.0200
|
XLON
|
1003236320368668
|
|
30/05/2024
|
12:29:58
|
BST
|
12
|
77.0200
|
XLON
|
1003236320368685
|
|
30/05/2024
|
12:30:19
|
BST
|
42
|
77.0600
|
XLON
|
1003236320368713
|
|
30/05/2024
|
12:30:19
|
BST
|
13
|
77.0600
|
XLON
|
1003236320368714
|
|
30/05/2024
|
12:34:31
|
BST
|
55
|
77.0400
|
XLON
|
1003236320369033
|
|
30/05/2024
|
12:35:21
|
BST
|
43
|
77.0200
|
XLON
|
1003236320369087
|
|
30/05/2024
|
12:37:36
|
BST
|
55
|
77.0000
|
XLON
|
1003236320369166
|
|
30/05/2024
|
12:37:57
|
BST
|
55
|
76.9800
|
XLON
|
1003236320369181
|
|
30/05/2024
|
12:37:59
|
BST
|
55
|
76.9600
|
XLON
|
1003236320369185
|
|
30/05/2024
|
12:38:50
|
BST
|
9
|
76.9600
|
XLON
|
1003236320369247
|
|
30/05/2024
|
12:38:50
|
BST
|
33
|
76.9600
|
XLON
|
1003236320369248
|
|
30/05/2024
|
12:38:50
|
BST
|
13
|
76.9600
|
XLON
|
1003236320369249
|
|
30/05/2024
|
12:47:02
|
BST
|
55
|
76.9800
|
XLON
|
1003236320369839
|
|
30/05/2024
|
12:48:10
|
BST
|
24
|
76.9600
|
XLON
|
1003236320369890
|
|
30/05/2024
|
12:48:10
|
BST
|
16
|
76.9600
|
XLON
|
1003236320369891
|
|
30/05/2024
|
12:48:10
|
BST
|
15
|
76.9600
|
XLON
|
1003236320369892
|
|
30/05/2024
|
12:52:50
|
BST
|
171
|
77.1000
|
XLON
|
1003236320370149
|
|
30/05/2024
|
12:52:50
|
BST
|
35
|
77.1200
|
XLON
|
1003236320370170
|
|
30/05/2024
|
12:54:09
|
BST
|
55
|
77.1400
|
XLON
|
1003236320370221
|
|
30/05/2024
|
12:54:44
|
BST
|
20
|
77.1200
|
XLON
|
1003236320370242
|
|
30/05/2024
|
12:55:51
|
BST
|
55
|
77.1400
|
XLON
|
1003236320370278
|
|
30/05/2024
|
12:55:51
|
BST
|
55
|
77.1200
|
XLON
|
1003236320370288
|
|
30/05/2024
|
12:55:51
|
BST
|
55
|
77.1000
|
XLON
|
1003236320370291
|
|
30/05/2024
|
12:56:16
|
BST
|
55
|
77.0800
|
XLON
|
1003236320370333
|
|
30/05/2024
|
12:56:16
|
BST
|
39
|
77.0800
|
XLON
|
1003236320370337
|
|
30/05/2024
|
12:56:16
|
BST
|
16
|
77.0800
|
XLON
|
1003236320370338
|
|
30/05/2024
|
12:56:54
|
BST
|
55
|
77.1000
|
XLON
|
1003236320370409
|
|
30/05/2024
|
12:59:40
|
BST
|
55
|
77.0800
|
XLON
|
1003236320370674
|
|
30/05/2024
|
13:00:55
|
BST
|
55
|
77.1000
|
XLON
|
1003236320370818
|
|
30/05/2024
|
13:01:12
|
BST
|
55
|
77.0800
|
XLON
|
1003236320370839
|
|
30/05/2024
|
13:02:16
|
BST
|
55
|
77.0600
|
XLON
|
1003236320370900
|
|
30/05/2024
|
13:02:19
|
BST
|
55
|
77.0400
|
XLON
|
1003236320370907
|
|
30/05/2024
|
13:04:03
|
BST
|
7
|
77.0400
|
XLON
|
1003236320371003
|
|
30/05/2024
|
13:06:44
|
BST
|
55
|
77.1600
|
XLON
|
1003236320371147
|
|
30/05/2024
|
13:06:44
|
BST
|
55
|
77.1400
|
XLON
|
1003236320371149
|
|
30/05/2024
|
13:08:24
|
BST
|
28
|
77.1200
|
XLON
|
1003236320371218
|
|
30/05/2024
|
13:08:24
|
BST
|
27
|
77.1200
|
XLON
|
1003236320371219
|
|
30/05/2024
|
13:10:18
|
BST
|
55
|
77.1400
|
XLON
|
1003236320371315
|
|
30/05/2024
|
13:15:59
|
BST
|
31
|
77.1200
|
XLON
|
1003236320371559
|
|
30/05/2024
|
13:16:01
|
BST
|
24
|
77.1200
|
XLON
|
1003236320371562
|
|
30/05/2024
|
13:16:21
|
BST
|
55
|
77.1000
|
XLON
|
1003236320371570
|
|
30/05/2024
|
13:16:21
|
BST
|
45
|
77.0800
|
XLON
|
1003236320371572
|
|
30/05/2024
|
13:17:04
|
BST
|
10
|
77.0800
|
XLON
|
1003236320371632
|
|
30/05/2024
|
13:19:00
|
BST
|
55
|
77.1200
|
XLON
|
1003236320371756
|
|
30/05/2024
|
13:19:14
|
BST
|
55
|
77.1000
|
XLON
|
1003236320371782
|
|
30/05/2024
|
13:21:10
|
BST
|
55
|
77.1200
|
XLON
|
1003236320371943
|
|
30/05/2024
|
13:21:14
|
BST
|
55
|
77.1000
|
XLON
|
1003236320371961
|
|
30/05/2024
|
13:24:22
|
BST
|
55
|
77.2000
|
XLON
|
1003236320372188
|
|
30/05/2024
|
13:26:18
|
BST
|
54
|
77.2200
|
XLON
|
1003236320372280
|
|
30/05/2024
|
13:26:18
|
BST
|
1
|
77.2200
|
XLON
|
1003236320372281
|
|
30/05/2024
|
13:29:15
|
BST
|
55
|
77.2000
|
XLON
|
1003236320372456
|
|
30/05/2024
|
13:31:37
|
BST
|
55
|
77.1800
|
XLON
|
1003236320372614
|
|
30/05/2024
|
13:36:07
|
BST
|
19
|
77.1800
|
XLON
|
1003236320372937
|
|
30/05/2024
|
13:36:07
|
BST
|
30
|
77.1800
|
XLON
|
1003236320372938
|
|
30/05/2024
|
13:36:18
|
BST
|
55
|
77.1600
|
XLON
|
1003236320372946
|
|
30/05/2024
|
13:38:34
|
BST
|
35
|
77.1800
|
XLON
|
1003236320373060
|
|
30/05/2024
|
13:38:45
|
BST
|
55
|
77.2000
|
XLON
|
1003236320373071
|
|
30/05/2024
|
13:42:17
|
BST
|
26
|
77.2000
|
XLON
|
1003236320373227
|
|
30/05/2024
|
13:44:46
|
BST
|
48
|
77.2000
|
XLON
|
1003236320373355
|
|
30/05/2024
|
13:44:46
|
BST
|
22
|
77.2000
|
XLON
|
1003236320373356
|
|
30/05/2024
|
13:44:46
|
BST
|
41
|
77.2000
|
XLON
|
1003236320373357
|
|
30/05/2024
|
13:48:42
|
BST
|
152
|
77.2200
|
XLON
|
1003236320373641
|
|
30/05/2024
|
13:48:42
|
BST
|
36
|
77.2200
|
XLON
|
1003236320373642
|
|
30/05/2024
|
13:48:43
|
BST
|
46
|
77.2800
|
XLON
|
1003236320373652
|
|
30/05/2024
|
13:50:43
|
BST
|
18
|
77.3600
|
XLON
|
1003236320373822
|
|
30/05/2024
|
13:51:13
|
BST
|
36
|
77.3800
|
XLON
|
1003236320373845
|
|
30/05/2024
|
13:51:13
|
BST
|
43
|
77.3800
|
XLON
|
1003236320373846
|
|
30/05/2024
|
13:52:03
|
BST
|
46
|
77.3800
|
XLON
|
1003236320373880
|
|
30/05/2024
|
13:53:20
|
BST
|
55
|
77.4200
|
XLON
|
1003236320374013
|
|
30/05/2024
|
13:53:50
|
BST
|
55
|
77.4000
|
XLON
|
1003236320374042
|
|
30/05/2024
|
13:55:34
|
BST
|
46
|
77.4000
|
XLON
|
1003236320374115
|
|
30/05/2024
|
13:56:30
|
BST
|
46
|
77.4000
|
XLON
|
1003236320374145
|
|
30/05/2024
|
13:57:01
|
BST
|
55
|
77.3800
|
XLON
|
1003236320374168
|
|
30/05/2024
|
13:59:52
|
BST
|
76
|
77.4000
|
XLON
|
1003236320374418
|
|
30/05/2024
|
13:59:57
|
BST
|
55
|
77.3800
|
XLON
|
1003236320374434
|
|
30/05/2024
|
14:00:34
|
BST
|
55
|
77.4000
|
XLON
|
1003236320374521
|
|
30/05/2024
|
14:01:20
|
BST
|
55
|
77.3800
|
XLON
|
1003236320374569
|
|
30/05/2024
|
14:02:58
|
BST
|
55
|
77.3600
|
XLON
|
1003236320374714
|
|
30/05/2024
|
14:05:30
|
BST
|
29
|
77.3600
|
XLON
|
1003236320375043
|
|
30/05/2024
|
14:05:30
|
BST
|
17
|
77.3600
|
XLON
|
1003236320375044
|
|
30/05/2024
|
14:06:30
|
BST
|
30
|
77.3600
|
XLON
|
1003236320375109
|
|
30/05/2024
|
14:06:30
|
BST
|
48
|
77.3600
|
XLON
|
1003236320375110
|
|
30/05/2024
|
14:06:38
|
BST
|
55
|
77.3400
|
XLON
|
1003236320375119
|
|
30/05/2024
|
14:07:41
|
BST
|
55
|
77.4200
|
XLON
|
1003236320375223
|
|
30/05/2024
|
14:07:41
|
BST
|
55
|
77.4000
|
XLON
|
1003236320375225
|
|
30/05/2024
|
14:10:41
|
BST
|
55
|
77.4400
|
XLON
|
1003236320375472
|
|
30/05/2024
|
14:10:41
|
BST
|
55
|
77.4200
|
XLON
|
1003236320375475
|
|
30/05/2024
|
14:11:20
|
BST
|
55
|
77.4200
|
XLON
|
1003236320375537
|
|
30/05/2024
|
14:12:05
|
BST
|
55
|
77.4000
|
XLON
|
1003236320375565
|
|
30/05/2024
|
14:13:17
|
BST
|
55
|
77.3800
|
XLON
|
1003236320375690
|
|
30/05/2024
|
14:14:03
|
BST
|
55
|
77.4000
|
XLON
|
1003236320375763
|
|
30/05/2024
|
14:14:03
|
BST
|
55
|
77.3800
|
XLON
|
1003236320375766
|
|
30/05/2024
|
14:15:23
|
BST
|
55
|
77.3600
|
XLON
|
1003236320375933
|
|
30/05/2024
|
14:15:23
|
BST
|
32
|
77.3400
|
XLON
|
1003236320375934
|
|
30/05/2024
|
14:20:53
|
BST
|
23
|
77.4800
|
XLON
|
1003236320376424
|
|
30/05/2024
|
14:20:53
|
BST
|
18
|
77.4800
|
XLON
|
1003236320376425
|
|
30/05/2024
|
14:20:53
|
BST
|
5
|
77.4800
|
XLON
|
1003236320376426
|
|
30/05/2024
|
14:21:40
|
BST
|
38
|
77.4800
|
XLON
|
1003236320376479
|
|
30/05/2024
|
14:21:40
|
BST
|
12
|
77.4800
|
XLON
|
1003236320376480
|
|
30/05/2024
|
14:21:59
|
BST
|
55
|
77.4600
|
XLON
|
1003236320376515
|
|
30/05/2024
|
14:22:00
|
BST
|
55
|
77.4400
|
XLON
|
1003236320376519
|
|
30/05/2024
|
14:22:09
|
BST
|
17
|
77.4800
|
XLON
|
1003236320376578
|
|
30/05/2024
|
14:23:57
|
BST
|
38
|
77.4800
|
XLON
|
1003236320376714
|
|
30/05/2024
|
14:24:27
|
BST
|
55
|
77.5400
|
XLON
|
1003236320376747
|
|
30/05/2024
|
14:25:24
|
BST
|
55
|
77.5800
|
XLON
|
1003236320376828
|
|
30/05/2024
|
14:25:25
|
BST
|
55
|
77.5600
|
XLON
|
1003236320376833
|
|
30/05/2024
|
14:29:36
|
BST
|
55
|
77.5800
|
XLON
|
1003236320377021
|
|
30/05/2024
|
14:30:05
|
BST
|
27
|
77.6000
|
XLON
|
1003236320377040
|
|
30/05/2024
|
14:30:38
|
BST
|
55
|
77.6200
|
XLON
|
1003236320377142
|
|
30/05/2024
|
14:30:38
|
BST
|
28
|
77.6000
|
XLON
|
1003236320377143
|
|
30/05/2024
|
14:30:38
|
BST
|
27
|
77.6000
|
XLON
|
1003236320377144
|
|
30/05/2024
|
14:31:28
|
BST
|
5
|
77.6400
|
XLON
|
1003236320377225
|
|
30/05/2024
|
14:31:28
|
BST
|
50
|
77.6400
|
XLON
|
1003236320377226
|
|
30/05/2024
|
14:31:37
|
BST
|
25
|
77.6200
|
XLON
|
1003236320377240
|
|
30/05/2024
|
14:31:41
|
BST
|
30
|
77.6200
|
XLON
|
1003236320377261
|
|
30/05/2024
|
14:32:32
|
BST
|
55
|
77.6600
|
XLON
|
1003236320377401
|
|
30/05/2024
|
14:32:32
|
BST
|
55
|
77.6400
|
XLON
|
1003236320377410
|
|
30/05/2024
|
14:32:32
|
BST
|
13
|
77.6200
|
XLON
|
1003236320377414
|
|
30/05/2024
|
14:33:06
|
BST
|
55
|
77.6600
|
XLON
|
1003236320377495
|
|
30/05/2024
|
14:35:00
|
BST
|
55
|
77.7200
|
XLON
|
1003236320377658
|
|
30/05/2024
|
14:35:02
|
BST
|
55
|
77.7000
|
XLON
|
1003236320377663
|
|
30/05/2024
|
14:35:02
|
BST
|
55
|
77.6800
|
XLON
|
1003236320377665
|
|
30/05/2024
|
14:35:02
|
BST
|
55
|
77.6600
|
XLON
|
1003236320377669
|
|
30/05/2024
|
14:35:02
|
BST
|
40
|
77.6400
|
XLON
|
1003236320377671
|
|
30/05/2024
|
14:38:28
|
BST
|
55
|
77.8600
|
XLON
|
1003236320378053
|
|
30/05/2024
|
14:38:28
|
BST
|
55
|
77.8400
|
XLON
|
1003236320378057
|
|
30/05/2024
|
14:38:32
|
BST
|
9
|
77.8200
|
XLON
|
1003236320378079
|
|
30/05/2024
|
14:38:32
|
BST
|
46
|
77.8200
|
XLON
|
1003236320378084
|
|
30/05/2024
|
14:38:33
|
BST
|
55
|
77.8000
|
XLON
|
1003236320378106
|
|
30/05/2024
|
14:38:33
|
BST
|
55
|
77.7800
|
XLON
|
1003236320378113
|
|
30/05/2024
|
14:38:33
|
BST
|
7
|
77.8200
|
XLON
|
1003236320378121
|
|
30/05/2024
|
14:38:33
|
BST
|
48
|
77.8200
|
XLON
|
1003236320378122
|
|
30/05/2024
|
14:38:33
|
BST
|
55
|
77.8000
|
XLON
|
1003236320378126
|
|
30/05/2024
|
14:38:33
|
BST
|
55
|
77.7800
|
XLON
|
1003236320378149
|
|
30/05/2024
|
14:39:20
|
BST
|
55
|
77.7600
|
XLON
|
1003236320378235
|
|
30/05/2024
|
14:40:44
|
BST
|
55
|
77.8000
|
XLON
|
1003236320378565
|
|
30/05/2024
|
14:42:27
|
BST
|
55
|
77.7800
|
XLON
|
1003236320378653
|
|
30/05/2024
|
14:42:27
|
BST
|
38
|
77.7600
|
XLON
|
1003236320378660
|
|
30/05/2024
|
14:42:46
|
BST
|
55
|
77.7800
|
XLON
|
1003236320378691
|
|
30/05/2024
|
14:45:20
|
BST
|
55
|
77.7600
|
XLON
|
1003236320378849
|
|
30/05/2024
|
14:45:20
|
BST
|
55
|
77.7400
|
XLON
|
1003236320378851
|
|
30/05/2024
|
14:46:17
|
BST
|
55
|
77.7200
|
XLON
|
1003236320378897
|
|
30/05/2024
|
14:49:16
|
BST
|
55
|
77.8600
|
XLON
|
1003236320379207
|
|
30/05/2024
|
14:49:16
|
BST
|
55
|
77.8400
|
XLON
|
1003236320379217
|
|
30/05/2024
|
14:49:16
|
BST
|
55
|
77.8200
|
XLON
|
1003236320379221
|
|
30/05/2024
|
14:49:34
|
BST
|
55
|
77.8000
|
XLON
|
1003236320379246
|
|
30/05/2024
|
14:49:34
|
BST
|
55
|
77.7800
|
XLON
|
1003236320379253
|
|
30/05/2024
|
14:52:17
|
BST
|
55
|
77.8200
|
XLON
|
1003236320379495
|
|
30/05/2024
|
14:53:23
|
BST
|
55
|
77.8200
|
XLON
|
1003236320379555
|
|
30/05/2024
|
14:54:50
|
BST
|
55
|
77.8600
|
XLON
|
1003236320379616
|
|
30/05/2024
|
14:54:51
|
BST
|
55
|
77.8400
|
XLON
|
1003236320379622
|
|
30/05/2024
|
14:55:12
|
BST
|
55
|
77.8200
|
XLON
|
1003236320379647
|
|
30/05/2024
|
14:55:12
|
BST
|
55
|
77.8000
|
XLON
|
1003236320379653
|
|
30/05/2024
|
14:56:37
|
BST
|
55
|
77.7800
|
XLON
|
1003236320379869
|
|
30/05/2024
|
14:57:19
|
BST
|
55
|
77.7600
|
XLON
|
1003236320379949
|
|
30/05/2024
|
14:58:21
|
BST
|
55
|
77.7400
|
XLON
|
1003236320380055
|
|
30/05/2024
|
14:58:21
|
BST
|
55
|
77.7200
|
XLON
|
1003236320380061
|
|
30/05/2024
|
14:58:21
|
BST
|
2
|
77.7400
|
XLON
|
1003236320380070
|
|
30/05/2024
|
14:58:21
|
BST
|
53
|
77.7400
|
XLON
|
1003236320380071
|
|
30/05/2024
|
15:00:16
|
BST
|
55
|
77.8000
|
XLON
|
1003236320380253
|
|
30/05/2024
|
15:01:41
|
BST
|
55
|
77.9000
|
XLON
|
1003236320380414
|
|
30/05/2024
|
15:01:43
|
BST
|
55
|
77.8800
|
XLON
|
1003236320380417
|
|
30/05/2024
|
15:01:43
|
BST
|
22
|
77.8600
|
XLON
|
1003236320380420
|
|
30/05/2024
|
15:01:43
|
BST
|
33
|
77.8600
|
XLON
|
1003236320380421
|
|
30/05/2024
|
15:02:35
|
BST
|
55
|
77.8400
|
XLON
|
1003236320380489
|
|
30/05/2024
|
15:04:07
|
BST
|
55
|
77.8400
|
XLON
|
1003236320380655
|
|
30/05/2024
|
15:06:07
|
BST
|
55
|
77.8400
|
XLON
|
1003236320380784
|
|
30/05/2024
|
15:06:12
|
BST
|
55
|
77.8200
|
XLON
|
1003236320380791
|
|
30/05/2024
|
15:07:52
|
BST
|
55
|
77.8200
|
XLON
|
1003236320381013
|
|
30/05/2024
|
15:07:52
|
BST
|
55
|
77.8000
|
XLON
|
1003236320381019
|
|
30/05/2024
|
15:09:10
|
BST
|
55
|
77.8200
|
XLON
|
1003236320381074
|
|
30/05/2024
|
15:09:30
|
BST
|
55
|
77.8000
|
XLON
|
1003236320381123
|
|
30/05/2024
|
15:09:48
|
BST
|
55
|
77.7800
|
XLON
|
1003236320381151
|
|
30/05/2024
|
15:10:01
|
BST
|
55
|
77.7600
|
XLON
|
1003236320381186
|
|
30/05/2024
|
15:11:36
|
BST
|
55
|
77.7400
|
XLON
|
1003236320381396
|
|
30/05/2024
|
15:11:36
|
BST
|
55
|
77.7200
|
XLON
|
1003236320381408
|
|
30/05/2024
|
15:11:40
|
BST
|
55
|
77.7400
|
XLON
|
1003236320381465
|
|
30/05/2024
|
15:13:51
|
BST
|
55
|
77.7400
|
XLON
|
1003236320381601
|
|
30/05/2024
|
15:15:30
|
BST
|
28
|
77.7600
|
XLON
|
1003236320381695
|
|
30/05/2024
|
15:15:30
|
BST
|
17
|
77.7600
|
XLON
|
1003236320381696
|
|
30/05/2024
|
15:16:00
|
BST
|
20
|
77.7600
|
XLON
|
1003236320381722
|
|
30/05/2024
|
15:16:00
|
BST
|
25
|
77.7600
|
XLON
|
1003236320381723
|
|
30/05/2024
|
15:16:32
|
BST
|
55
|
77.7400
|
XLON
|
1003236320381786
|
|
30/05/2024
|
15:17:05
|
BST
|
55
|
77.7400
|
XLON
|
1003236320381818
|
|
30/05/2024
|
15:18:52
|
BST
|
68
|
77.8200
|
XLON
|
1003236320381912
|
|
30/05/2024
|
15:18:52
|
BST
|
45
|
77.8200
|
XLON
|
1003236320381913
|
|
30/05/2024
|
15:19:45
|
BST
|
55
|
77.8000
|
XLON
|
1003236320382008
|
|
30/05/2024
|
15:20:13
|
BST
|
46
|
77.8000
|
XLON
|
1003236320382063
|
|
30/05/2024
|
15:20:45
|
BST
|
55
|
77.8000
|
XLON
|
1003236320382084
|
|
30/05/2024
|
15:20:49
|
BST
|
9
|
77.8000
|
XLON
|
1003236320382096
|
|
30/05/2024
|
15:21:18
|
BST
|
46
|
77.8400
|
XLON
|
1003236320382142
|
|
30/05/2024
|
15:21:40
|
BST
|
20
|
77.8400
|
XLON
|
1003236320382225
|
|
30/05/2024
|
15:23:09
|
BST
|
63
|
77.8600
|
XLON
|
1003236320382335
|
|
30/05/2024
|
15:23:51
|
BST
|
55
|
77.8600
|
XLON
|
1003236320382458
|
|
30/05/2024
|
15:23:51
|
BST
|
19
|
77.8600
|
XLON
|
1003236320382461
|
|
30/05/2024
|
15:23:51
|
BST
|
45
|
77.8600
|
XLON
|
1003236320382462
|
|
30/05/2024
|
15:23:51
|
BST
|
45
|
77.8600
|
XLON
|
1003236320382463
|
|
30/05/2024
|
15:23:51
|
BST
|
45
|
77.8600
|
XLON
|
1003236320382464
|
|
30/05/2024
|
15:25:22
|
BST
|
2
|
77.9200
|
XLON
|
1003236320382558
|
|
30/05/2024
|
15:25:25
|
BST
|
19
|
77.9200
|
XLON
|
1003236320382584
|
|
30/05/2024
|
15:25:36
|
BST
|
55
|
77.9000
|
XLON
|
1003236320382600
|
|
30/05/2024
|
15:26:03
|
BST
|
50
|
77.9400
|
XLON
|
1003236320382638
|
|
30/05/2024
|
15:26:56
|
BST
|
44
|
77.9400
|
XLON
|
1003236320382818
|
|
30/05/2024
|
15:26:56
|
BST
|
11
|
77.9400
|
XLON
|
1003236320382819
|
|
30/05/2024
|
15:28:53
|
BST
|
55
|
77.9600
|
XLON
|
1003236320383151
|
|
30/05/2024
|
15:28:53
|
BST
|
26
|
77.9600
|
XLON
|
1003236320383156
|
|
30/05/2024
|
15:28:53
|
BST
|
50
|
77.9600
|
XLON
|
1003236320383157
|
|
30/05/2024
|
15:30:09
|
BST
|
55
|
77.9800
|
XLON
|
1003236320383384
|
|
30/05/2024
|
15:30:09
|
BST
|
22
|
77.9800
|
XLON
|
1003236320383386
|
|
30/05/2024
|
15:30:11
|
BST
|
46
|
77.9800
|
XLON
|
1003236320383388
|
|
30/05/2024
|
15:30:11
|
BST
|
50
|
77.9800
|
XLON
|
1003236320383389
|
|
30/05/2024
|
15:30:15
|
BST
|
48
|
77.9800
|
XLON
|
1003236320383427
|
|
30/05/2024
|
15:30:15
|
BST
|
35
|
77.9800
|
XLON
|
1003236320383428
|
|
30/05/2024
|
15:30:15
|
BST
|
25
|
77.9800
|
XLON
|
1003236320383429
|
|
30/05/2024
|
15:30:30
|
BST
|
19
|
77.9800
|
XLON
|
1003236320383506
|
|
30/05/2024
|
15:30:30
|
BST
|
27
|
77.9800
|
XLON
|
1003236320383507
|
|
30/05/2024
|
15:30:32
|
BST
|
55
|
77.9600
|
XLON
|
1003236320383532
|
|
30/05/2024
|
15:30:54
|
BST
|
55
|
78.0200
|
XLON
|
1003236320383676
|
|
30/05/2024
|
15:30:54
|
BST
|
50
|
78.0200
|
XLON
|
1003236320383677
|
|
30/05/2024
|
15:30:54
|
BST
|
2
|
78.0200
|
XLON
|
1003236320383678
|
|
30/05/2024
|
15:31:12
|
BST
|
224
|
78.0400
|
XLON
|
1003236320383767
|
|
30/05/2024
|
15:31:13
|
BST
|
55
|
78.0200
|
XLON
|
1003236320383801
|
|
30/05/2024
|
15:31:13
|
BST
|
55
|
78.0000
|
XLON
|
1003236320383803
|
|
30/05/2024
|
15:31:13
|
BST
|
4
|
77.9800
|
XLON
|
1003236320383809
|
|
30/05/2024
|
15:31:13
|
BST
|
51
|
77.9800
|
XLON
|
1003236320383810
|
|
30/05/2024
|
15:31:26
|
BST
|
55
|
77.9600
|
XLON
|
1003236320383858
|
|
30/05/2024
|
15:31:46
|
BST
|
55
|
78.0200
|
XLON
|
1003236320383931
|
|
30/05/2024
|
15:32:03
|
BST
|
55
|
78.0200
|
XLON
|
1003236320384018
|
|
30/05/2024
|
15:32:40
|
BST
|
55
|
78.1000
|
XLON
|
1003236320384229
|
|
30/05/2024
|
15:32:53
|
BST
|
55
|
78.1000
|
XLON
|
1003236320384325
|
|
30/05/2024
|
15:32:53
|
BST
|
55
|
78.0800
|
XLON
|
1003236320384330
|
|
30/05/2024
|
15:33:43
|
BST
|
26
|
78.1200
|
XLON
|
1003236320384505
|
|
30/05/2024
|
15:33:43
|
BST
|
6
|
78.1200
|
XLON
|
1003236320384506
|
|
30/05/2024
|
15:33:43
|
BST
|
12
|
78.1200
|
XLON
|
1003236320384507
|
|
30/05/2024
|
15:33:43
|
BST
|
8
|
78.1200
|
XLON
|
1003236320384508
|
|
30/05/2024
|
15:33:43
|
BST
|
3
|
78.1200
|
XLON
|
1003236320384509
|
|
30/05/2024
|
15:33:43
|
BST
|
17
|
78.1200
|
XLON
|
1003236320384525
|
|
30/05/2024
|
15:33:43
|
BST
|
29
|
78.1200
|
XLON
|
1003236320384526
|
|
30/05/2024
|
15:33:57
|
BST
|
55
|
78.1000
|
XLON
|
1003236320384564
|
|
30/05/2024
|
15:34:20
|
BST
|
22
|
78.1000
|
XLON
|
1003236320384771
|
|
30/05/2024
|
15:34:20
|
BST
|
100
|
78.1000
|
XLON
|
1003236320384772
|
|
30/05/2024
|
15:34:46
|
BST
|
55
|
78.1200
|
XLON
|
1003236320385088
|
|
30/05/2024
|
15:34:46
|
BST
|
23
|
78.1200
|
XLON
|
1003236320385091
|
|
30/05/2024
|
15:34:46
|
BST
|
50
|
78.1000
|
XLON
|
1003236320385093
|
|
30/05/2024
|
15:34:46
|
BST
|
5
|
78.1000
|
XLON
|
1003236320385094
|
|
30/05/2024
|
15:35:03
|
BST
|
55
|
78.0800
|
XLON
|
1003236320385140
|
|
30/05/2024
|
15:35:23
|
BST
|
26
|
78.1000
|
XLON
|
1003236320385265
|
|
30/05/2024
|
15:35:34
|
BST
|
30
|
78.1000
|
XLON
|
1003236320385276
|
|
30/05/2024
|
15:36:08
|
BST
|
55
|
78.0800
|
XLON
|
1003236320385396
|
|
30/05/2024
|
15:36:08
|
BST
|
55
|
78.0600
|
XLON
|
1003236320385405
|
|
30/05/2024
|
15:36:08
|
BST
|
21
|
78.0600
|
XLON
|
1003236320385409
|
|
30/05/2024
|
15:36:08
|
BST
|
45
|
78.0800
|
XLON
|
1003236320385410
|
|
30/05/2024
|
15:36:08
|
BST
|
26
|
78.0800
|
XLON
|
1003236320385411
|
|
30/05/2024
|
15:36:08
|
BST
|
24
|
78.0800
|
XLON
|
1003236320385412
|
|
30/05/2024
|
15:36:08
|
BST
|
45
|
78.0800
|
XLON
|
1003236320385413
|
|
30/05/2024
|
15:36:08
|
BST
|
20
|
78.0800
|
XLON
|
1003236320385414
|
|
30/05/2024
|
15:36:08
|
BST
|
55
|
78.0600
|
XLON
|
1003236320385418
|
|
30/05/2024
|
15:36:08
|
BST
|
55
|
78.0400
|
XLON
|
1003236320385424
|
|
30/05/2024
|
15:36:21
|
BST
|
55
|
78.0200
|
XLON
|
1003236320385480
|
|
30/05/2024
|
15:36:21
|
BST
|
55
|
78.0000
|
XLON
|
1003236320385483
|
|
30/05/2024
|
15:36:26
|
BST
|
11
|
78.0200
|
XLON
|
1003236320385500
|
|
30/05/2024
|
15:36:26
|
BST
|
44
|
78.0200
|
XLON
|
1003236320385518
|
|
30/05/2024
|
15:36:41
|
BST
|
35
|
78.0200
|
XLON
|
1003236320385558
|
|
30/05/2024
|
15:37:18
|
BST
|
45
|
78.0600
|
XLON
|
1003236320385840
|
|
30/05/2024
|
15:37:18
|
BST
|
10
|
78.0600
|
XLON
|
1003236320385841
|
|
30/05/2024
|
15:37:45
|
BST
|
55
|
78.0400
|
XLON
|
1003236320385955
|
|
30/05/2024
|
15:38:15
|
BST
|
20
|
78.0200
|
XLON
|
1003236320386117
|
|
30/05/2024
|
15:38:21
|
BST
|
55
|
78.0000
|
XLON
|
1003236320386163
|
|
30/05/2024
|
15:38:40
|
BST
|
55
|
78.0200
|
XLON
|
1003236320386214
|
|
30/05/2024
|
15:39:40
|
BST
|
32
|
78.0200
|
XLON
|
1003236320386342
|
|
30/05/2024
|
15:39:40
|
BST
|
14
|
78.0200
|
XLON
|
1003236320386343
|
|
30/05/2024
|
15:39:49
|
BST
|
55
|
78.0000
|
XLON
|
1003236320386348
|
|
30/05/2024
|
15:39:49
|
BST
|
55
|
77.9800
|
XLON
|
1003236320386351
|
|
30/05/2024
|
15:40:01
|
BST
|
55
|
77.9600
|
XLON
|
1003236320386394
|
|
30/05/2024
|
15:40:01
|
BST
|
55
|
77.9400
|
XLON
|
1003236320386398
|
|
30/05/2024
|
15:40:02
|
BST
|
3
|
77.9600
|
XLON
|
1003236320386410
|
|
30/05/2024
|
15:40:04
|
BST
|
52
|
77.9600
|
XLON
|
1003236320386419
|
|
30/05/2024
|
15:40:04
|
BST
|
40
|
77.9400
|
XLON
|
1003236320386424
|
|
30/05/2024
|
15:40:40
|
BST
|
15
|
77.9400
|
XLON
|
1003236320386507
|
|
30/05/2024
|
15:40:59
|
BST
|
55
|
77.9200
|
XLON
|
1003236320386572
|
|
30/05/2024
|
15:40:59
|
BST
|
55
|
77.9000
|
XLON
|
1003236320386577
|
|
30/05/2024
|
15:40:59
|
BST
|
55
|
77.8800
|
XLON
|
1003236320386581
|
|
30/05/2024
|
15:41:03
|
BST
|
55
|
77.8600
|
XLON
|
1003236320386659
|
|
30/05/2024
|
15:41:47
|
BST
|
55
|
77.8400
|
XLON
|
1003236320386870
|
|
30/05/2024
|
15:41:47
|
BST
|
55
|
77.8200
|
XLON
|
1003236320386877
|
|
30/05/2024
|
15:42:22
|
BST
|
55
|
77.8200
|
XLON
|
1003236320387053
|
|
30/05/2024
|
15:43:42
|
BST
|
15
|
77.8200
|
XLON
|
1003236320387347
|
|
30/05/2024
|
15:43:50
|
BST
|
16
|
77.8200
|
XLON
|
1003236320387363
|
|
30/05/2024
|
15:43:50
|
BST
|
55
|
77.8000
|
XLON
|
1003236320387365
|
|
30/05/2024
|
15:43:50
|
BST
|
55
|
77.7800
|
XLON
|
1003236320387369
|
|
30/05/2024
|
15:43:53
|
BST
|
43
|
77.7600
|
XLON
|
1003236320387386
|
|
30/05/2024
|
15:43:53
|
BST
|
12
|
77.7600
|
XLON
|
1003236320387387
|
|
30/05/2024
|
15:43:53
|
BST
|
42
|
77.7400
|
XLON
|
1003236320387392
|
|
30/05/2024
|
15:43:53
|
BST
|
13
|
77.7400
|
XLON
|
1003236320387393
|
|
30/05/2024
|
15:44:00
|
BST
|
46
|
77.7200
|
XLON
|
1003236320387440
|
|
30/05/2024
|
15:44:00
|
BST
|
9
|
77.7200
|
XLON
|
1003236320387441
|
|
30/05/2024
|
15:44:00
|
BST
|
31
|
77.7000
|
XLON
|
1003236320387442
|
|
30/05/2024
|
15:44:00
|
BST
|
24
|
77.7000
|
XLON
|
1003236320387443
|
|
30/05/2024
|
15:44:02
|
BST
|
55
|
77.6800
|
XLON
|
1003236320387471
|
|
30/05/2024
|
15:44:02
|
BST
|
39
|
77.6600
|
XLON
|
1003236320387479
|
|
30/05/2024
|
15:44:02
|
BST
|
16
|
77.6600
|
XLON
|
1003236320387480
|
|
30/05/2024
|
15:44:33
|
BST
|
55
|
77.6600
|
XLON
|
1003236320387555
|
|
30/05/2024
|
15:46:30
|
BST
|
55
|
77.7600
|
XLON
|
1003236320388015
|
|
30/05/2024
|
15:46:30
|
BST
|
55
|
77.7400
|
XLON
|
1003236320388019
|
|
30/05/2024
|
15:46:32
|
BST
|
55
|
77.7200
|
XLON
|
1003236320388027
|
|
30/05/2024
|
15:46:33
|
BST
|
55
|
77.7000
|
XLON
|
1003236320388033
|
|
30/05/2024
|
15:46:33
|
BST
|
30
|
77.6800
|
XLON
|
1003236320388035
|
|
30/05/2024
|
15:46:59
|
BST
|
55
|
77.7000
|
XLON
|
1003236320388088
|
|
30/05/2024
|
15:47:55
|
BST
|
55
|
77.7000
|
XLON
|
1003236320388295
|
|
30/05/2024
|
15:48:24
|
BST
|
25
|
77.6800
|
XLON
|
1003236320388471
|
|
30/05/2024
|
15:48:42
|
BST
|
55
|
77.7600
|
XLON
|
1003236320388565
|
|
30/05/2024
|
15:49:11
|
BST
|
55
|
77.7800
|
XLON
|
1003236320388706
|
|
30/05/2024
|
15:49:29
|
BST
|
22
|
77.8000
|
XLON
|
1003236320388777
|
|
30/05/2024
|
15:49:29
|
BST
|
24
|
77.8000
|
XLON
|
1003236320388778
|
|
30/05/2024
|
15:49:48
|
BST
|
24
|
77.7800
|
XLON
|
1003236320388887
|
|
30/05/2024
|
15:49:58
|
BST
|
55
|
77.7600
|
XLON
|
1003236320388909
|
|
30/05/2024
|
15:49:58
|
BST
|
55
|
77.7400
|
XLON
|
1003236320388913
|
|
30/05/2024
|
15:49:58
|
BST
|
55
|
77.7200
|
XLON
|
1003236320388921
|
|
30/05/2024
|
15:50:00
|
BST
|
55
|
77.7600
|
XLON
|
1003236320388953
|
|
30/05/2024
|
15:50:36
|
BST
|
55
|
77.7400
|
XLON
|
1003236320389110
|
|
30/05/2024
|
15:50:36
|
BST
|
55
|
77.7200
|
XLON
|
1003236320389115
|
|
30/05/2024
|
15:51:12
|
BST
|
55
|
77.7000
|
XLON
|
1003236320389208
|
|
30/05/2024
|
15:51:12
|
BST
|
49
|
77.6800
|
XLON
|
1003236320389211
|
|
30/05/2024
|
15:51:12
|
BST
|
6
|
77.6800
|
XLON
|
1003236320389212
|
|
30/05/2024
|
15:51:19
|
BST
|
40
|
77.6600
|
XLON
|
1003236320389237
|
|
30/05/2024
|
15:51:20
|
BST
|
15
|
77.6600
|
XLON
|
1003236320389238
|
|
30/05/2024
|
15:52:00
|
BST
|
55
|
77.7000
|
XLON
|
1003236320389395
|
|
30/05/2024
|
15:52:00
|
BST
|
55
|
77.6800
|
XLON
|
1003236320389398
|
|
30/05/2024
|
15:52:47
|
BST
|
55
|
77.6600
|
XLON
|
1003236320389608
|
|
30/05/2024
|
15:52:47
|
BST
|
55
|
77.6800
|
XLON
|
1003236320389622
|
|
30/05/2024
|
15:52:47
|
BST
|
55
|
77.6600
|
XLON
|
1003236320389625
|
|
30/05/2024
|
15:52:48
|
BST
|
55
|
77.6400
|
XLON
|
1003236320389627
|
|
30/05/2024
|
15:52:48
|
BST
|
55
|
77.6200
|
XLON
|
1003236320389632
|
|
30/05/2024
|
15:53:32
|
BST
|
40
|
77.6600
|
XLON
|
1003236320389782
|
|
30/05/2024
|
15:53:32
|
BST
|
15
|
77.6600
|
XLON
|
1003236320389783
|
|
30/05/2024
|
15:54:09
|
BST
|
55
|
77.6400
|
XLON
|
1003236320389869
|
|
30/05/2024
|
15:54:09
|
BST
|
15
|
77.6200
|
XLON
|
1003236320389872
|
|
30/05/2024
|
15:54:23
|
BST
|
55
|
77.6600
|
XLON
|
1003236320389904
|
|
30/05/2024
|
15:55:00
|
BST
|
55
|
77.6400
|
XLON
|
1003236320390007
|
|
30/05/2024
|
15:55:00
|
BST
|
40
|
77.6200
|
XLON
|
1003236320390008
|
|
30/05/2024
|
15:55:01
|
BST
|
55
|
77.6000
|
XLON
|
1003236320390027
|
|
30/05/2024
|
15:55:29
|
BST
|
55
|
77.5800
|
XLON
|
1003236320390103
|
|
30/05/2024
|
15:55:29
|
BST
|
6
|
77.5600
|
XLON
|
1003236320390105
|
|
30/05/2024
|
15:55:35
|
BST
|
49
|
77.5600
|
XLON
|
1003236320390124
|
|
30/05/2024
|
15:55:56
|
BST
|
55
|
77.5600
|
XLON
|
1003236320390166
|
|
30/05/2024
|
15:55:56
|
BST
|
7
|
77.5400
|
XLON
|
1003236320390167
|
|
30/05/2024
|
15:55:56
|
BST
|
38
|
77.5400
|
XLON
|
1003236320390168
|
|
30/05/2024
|
15:55:57
|
BST
|
10
|
77.5400
|
XLON
|
1003236320390172
|
|
30/05/2024
|
15:59:50
|
BST
|
55
|
77.6000
|
XLON
|
1003236320390882
|
|
30/05/2024
|
16:00:27
|
BST
|
55
|
77.6600
|
XLON
|
1003236320390973
|
|
30/05/2024
|
16:00:27
|
BST
|
12
|
77.6400
|
XLON
|
1003236320390977
|
|
30/05/2024
|
16:00:27
|
BST
|
43
|
77.6400
|
XLON
|
1003236320390978
|
|
30/05/2024
|
16:00:27
|
BST
|
55
|
77.6200
|
XLON
|
1003236320390991
|
|
30/05/2024
|
16:00:27
|
BST
|
55
|
77.6000
|
XLON
|
1003236320390996
|
|
30/05/2024
|
16:00:41
|
BST
|
24
|
77.6800
|
XLON
|
1003236320391063
|
|
30/05/2024
|
16:00:41
|
BST
|
35
|
77.6800
|
XLON
|
1003236320391064
|
|
30/05/2024
|
16:00:42
|
BST
|
22
|
77.6800
|
XLON
|
1003236320391067
|
|
30/05/2024
|
16:00:42
|
BST
|
35
|
77.6800
|
XLON
|
1003236320391068
|
|
30/05/2024
|
16:00:43
|
BST
|
25
|
77.6800
|
XLON
|
1003236320391072
|
|
30/05/2024
|
16:00:59
|
BST
|
55
|
77.6400
|
XLON
|
1003236320391102
|
|
30/05/2024
|
16:00:59
|
BST
|
21
|
77.6200
|
XLON
|
1003236320391104
|
|
30/05/2024
|
16:00:59
|
BST
|
34
|
77.6200
|
XLON
|
1003236320391105
|
|
30/05/2024
|
16:01:02
|
BST
|
55
|
77.6000
|
XLON
|
1003236320391111
|
|
30/05/2024
|
16:01:09
|
BST
|
55
|
77.5800
|
XLON
|
1003236320391135
|
|
30/05/2024
|
16:01:09
|
BST
|
55
|
77.5600
|
XLON
|
1003236320391142
|
|
30/05/2024
|
16:01:11
|
BST
|
55
|
77.5600
|
XLON
|
1003236320391148
|
|
30/05/2024
|
16:02:01
|
BST
|
55
|
77.5600
|
XLON
|
1003236320391329
|
|
30/05/2024
|
16:02:16
|
BST
|
55
|
77.6200
|
XLON
|
1003236320391414
|
|
30/05/2024
|
16:02:21
|
BST
|
55
|
77.6000
|
XLON
|
1003236320391448
|
|
30/05/2024
|
16:02:21
|
BST
|
55
|
77.5800
|
XLON
|
1003236320391450
|
|
30/05/2024
|
16:02:56
|
BST
|
55
|
77.5800
|
XLON
|
1003236320391516
|
|
30/05/2024
|
16:02:56
|
BST
|
55
|
77.5600
|
XLON
|
1003236320391521
|
|
30/05/2024
|
16:02:57
|
BST
|
18
|
77.5600
|
XLON
|
1003236320391531
|
|
30/05/2024
|
16:03:05
|
BST
|
37
|
77.5600
|
XLON
|
1003236320391542
|
|
30/05/2024
|
16:03:30
|
BST
|
55
|
77.5800
|
XLON
|
1003236320391637
|
|
30/05/2024
|
16:05:36
|
BST
|
55
|
77.7600
|
XLON
|
1003236320392176
|
|
30/05/2024
|
16:05:36
|
BST
|
46
|
77.7600
|
XLON
|
1003236320392178
|
|
30/05/2024
|
16:05:40
|
BST
|
46
|
77.7600
|
XLON
|
1003236320392194
|
|
30/05/2024
|
16:06:03
|
BST
|
47
|
77.7800
|
XLON
|
1003236320392273
|
|
30/05/2024
|
16:06:20
|
BST
|
46
|
77.7800
|
XLON
|
1003236320392334
|
|
30/05/2024
|
16:06:43
|
BST
|
40
|
77.8000
|
XLON
|
1003236320392380
|
|
30/05/2024
|
16:06:43
|
BST
|
6
|
77.8000
|
XLON
|
1003236320392381
|
|
30/05/2024
|
16:07:00
|
BST
|
55
|
77.8000
|
XLON
|
1003236320392426
|
|
30/05/2024
|
16:08:05
|
BST
|
2
|
77.8600
|
XLON
|
1003236320392665
|
|
30/05/2024
|
16:08:26
|
BST
|
21
|
77.8800
|
XLON
|
1003236320392705
|
|
30/05/2024
|
16:09:28
|
BST
|
43
|
77.9000
|
XLON
|
1003236320392925
|
|
30/05/2024
|
16:09:28
|
BST
|
42
|
77.9000
|
XLON
|
1003236320392926
|
|
30/05/2024
|
16:09:28
|
BST
|
25
|
77.9000
|
XLON
|
1003236320392927
|
|
30/05/2024
|
16:09:28
|
BST
|
21
|
77.9000
|
XLON
|
1003236320392928
|
|
30/05/2024
|
16:09:51
|
BST
|
55
|
77.8800
|
XLON
|
1003236320393008
|
|
30/05/2024
|
16:09:51
|
BST
|
23
|
77.8800
|
XLON
|
1003236320393012
|
|
30/05/2024
|
16:10:10
|
BST
|
134
|
77.9200
|
XLON
|
1003236320393065
|
|
30/05/2024
|
16:10:10
|
BST
|
55
|
77.9000
|
XLON
|
1003236320393066
|
|
30/05/2024
|
16:10:12
|
BST
|
55
|
77.8800
|
XLON
|
1003236320393069
|
|
30/05/2024
|
16:11:02
|
BST
|
28
|
77.9200
|
XLON
|
1003236320393196
|
|
30/05/2024
|
16:11:02
|
BST
|
42
|
77.9200
|
XLON
|
1003236320393197
|
|
30/05/2024
|
16:11:02
|
BST
|
55
|
77.9000
|
XLON
|
1003236320393199
|
|
30/05/2024
|
16:11:03
|
BST
|
25
|
77.9000
|
XLON
|
1003236320393203
|
|
30/05/2024
|
16:11:03
|
BST
|
21
|
77.9000
|
XLON
|
1003236320393204
|
|
30/05/2024
|
16:11:15
|
BST
|
55
|
77.8800
|
XLON
|
1003236320393217
|
|
30/05/2024
|
16:11:15
|
BST
|
10
|
77.8600
|
XLON
|
1003236320393220
|
|
30/05/2024
|
16:11:15
|
BST
|
43
|
77.8600
|
XLON
|
1003236320393221
|
|
30/05/2024
|
16:11:48
|
BST
|
55
|
77.8400
|
XLON
|
1003236320393273
|
|
30/05/2024
|
16:11:56
|
BST
|
23
|
77.8200
|
XLON
|
1003236320393294
|
|
30/05/2024
|
16:11:56
|
BST
|
32
|
77.8200
|
XLON
|
1003236320393295
|
|
30/05/2024
|
16:12:42
|
BST
|
47
|
77.8600
|
XLON
|
1003236320393467
|
|
30/05/2024
|
16:12:42
|
BST
|
8
|
77.8600
|
XLON
|
1003236320393468
|
|
30/05/2024
|
16:13:00
|
BST
|
21
|
77.8600
|
XLON
|
1003236320393504
|
|
30/05/2024
|
16:13:00
|
BST
|
25
|
77.8600
|
XLON
|
1003236320393505
|
|
30/05/2024
|
16:13:21
|
BST
|
55
|
77.8400
|
XLON
|
1003236320393579
|
|
30/05/2024
|
16:13:31
|
BST
|
55
|
77.8200
|
XLON
|
1003236320393589
|
|
30/05/2024
|
16:13:36
|
BST
|
55
|
77.8000
|
XLON
|
1003236320393597
|
|
30/05/2024
|
16:13:55
|
BST
|
55
|
77.8000
|
XLON
|
1003236320393635
|
|
30/05/2024
|
16:14:46
|
BST
|
25
|
77.8400
|
XLON
|
1003236320393779
|
|
30/05/2024
|
16:14:46
|
BST
|
21
|
77.8400
|
XLON
|
1003236320393780
|
|
30/05/2024
|
16:15:00
|
BST
|
22
|
77.8400
|
XLON
|
1003236320393831
|
|
30/05/2024
|
16:15:00
|
BST
|
55
|
77.8200
|
XLON
|
1003236320393838
|
|
30/05/2024
|
16:15:30
|
BST
|
12
|
77.8200
|
XLON
|
1003236320393905
|
|
30/05/2024
|
16:16:19
|
BST
|
55
|
77.8000
|
XLON
|
1003236320394075
|
|
30/05/2024
|
16:16:39
|
BST
|
69
|
77.8200
|
XLON
|
1003236320394106
|
|
30/05/2024
|
16:16:39
|
BST
|
108
|
77.8200
|
XLON
|
1003236320394107
|
|
30/05/2024
|
16:16:39
|
BST
|
55
|
77.8000
|
XLON
|
1003236320394114
|
|
30/05/2024
|
16:17:03
|
BST
|
55
|
77.8000
|
XLON
|
1003236320394143
|
|
30/05/2024
|
16:17:53
|
BST
|
55
|
77.8000
|
XLON
|
1003236320394257
|
|
30/05/2024
|
16:18:21
|
BST
|
29
|
77.8600
|
XLON
|
1003236320394391
|
|
30/05/2024
|
16:18:21
|
BST
|
26
|
77.8600
|
XLON
|
1003236320394392
|
|
30/05/2024
|
16:19:27
|
BST
|
55
|
77.8400
|
XLON
|
1003236320394489
|
|
30/05/2024
|
16:20:00
|
BST
|
25
|
77.8400
|
XLON
|
1003236320394540
|
|
30/05/2024
|
16:20:30
|
BST
|
55
|
77.8600
|
XLON
|
1003236320394893
|
|
30/05/2024
|
16:20:30
|
BST
|
50
|
77.8600
|
XLON
|
1003236320394896
|
|
30/05/2024
|
16:20:30
|
BST
|
25
|
77.8600
|
XLON
|
1003236320394897
|
|
30/05/2024
|
16:20:31
|
BST
|
55
|
77.8400
|
XLON
|
1003236320394898
|
|
30/05/2024
|
16:21:03
|
BST
|
23
|
77.8600
|
XLON
|
1003236320395061
|
|
30/05/2024
|
16:21:28
|
BST
|
25
|
77.8600
|
XLON
|
1003236320395166
|
|
30/05/2024
|
16:21:28
|
BST
|
42
|
77.8600
|
XLON
|
1003236320395167
|
|
30/05/2024
|
16:21:28
|
BST
|
34
|
77.8600
|
XLON
|
1003236320395175
|
|
30/05/2024
|
16:21:30
|
BST
|
21
|
77.8600
|
XLON
|
1003236320395176
|
|
30/05/2024
|
16:22:25
|
BST
|
45
|
77.8800
|
XLON
|
1003236320395268
|
|
30/05/2024
|
16:22:25
|
BST
|
25
|
77.8800
|
XLON
|
1003236320395269
|
|
30/05/2024
|
16:22:28
|
BST
|
45
|
77.8800
|
XLON
|
1003236320395270
|
|
30/05/2024
|
16:22:28
|
BST
|
24
|
77.8800
|
XLON
|
1003236320395271
|
|
30/05/2024
|
16:22:51
|
BST
|
55
|
77.8600
|
XLON
|
1003236320395314
|
|
30/05/2024
|
16:22:51
|
BST
|
24
|
77.8600
|
XLON
|
1003236320395318
|
|
30/05/2024
|
16:22:52
|
BST
|
22
|
77.8600
|
XLON
|
1003236320395319
|
|
30/05/2024
|
16:22:52
|
BST
|
24
|
77.8600
|
XLON
|
1003236320395320
|
|
30/05/2024
|
16:23:02
|
BST
|
55
|
77.8400
|
XLON
|
1003236320395367
|
|
30/05/2024
|
16:23:02
|
BST
|
55
|
77.8200
|
XLON
|
1003236320395371
|
|
30/05/2024
|
16:23:29
|
BST
|
55
|
77.8000
|
XLON
|
1003236320395530
|
|
30/05/2024
|
16:23:39
|
BST
|
24
|
77.7800
|
XLON
|
1003236320395567
|
|
30/05/2024
|
16:23:39
|
BST
|
31
|
77.7800
|
XLON
|
1003236320395568
|
|
30/05/2024
|
16:25:25
|
BST
|
16
|
77.8000
|
XLON
|
1003236320395803
|
|
30/05/2024
|
16:25:45
|
BST
|
22
|
77.8200
|
XLON
|
1003236320395839
|
|
30/05/2024
|
16:25:46
|
BST
|
21
|
77.8200
|
XLON
|
1003236320395840
|
|
30/05/2024
|
16:26:03
|
BST
|
55
|
77.8000
|
XLON
|
1003236320395861
|
|
30/05/2024
|
16:26:03
|
BST
|
23
|
77.8200
|
XLON
|
1003236320395864
|
|
30/05/2024
|
16:26:03
|
BST
|
42
|
77.8200
|
XLON
|
1003236320395865
|
|
30/05/2024
|
16:26:03
|
BST
|
26
|
77.8200
|
XLON
|
1003236320395866
|
|
30/05/2024
|
16:26:03
|
BST
|
43
|
77.8200
|
XLON
|
1003236320395867
|
|
30/05/2024
|
16:26:03
|
BST
|
22
|
77.8200
|
XLON
|
1003236320395868
|
|
30/05/2024
|
16:26:20
|
BST
|
35
|
77.8200
|
XLON
|
1003236320395895
|
|
30/05/2024
|
16:26:40
|
BST
|
29
|
77.8200
|
XLON
|
1003236320395939
|
|
30/05/2024
|
16:26:40
|
BST
|
17
|
77.8200
|
XLON
|
1003236320395940
|
|
30/05/2024
|
16:28:22
|
BST
|
26
|
77.9000
|
XLON
|
1003236320396167
|
|
30/05/2024
|
16:28:23
|
BST
|
35
|
77.9000
|
XLON
|
1003236320396168
|
|
30/05/2024
|
16:28:23
|
BST
|
26
|
77.9000
|
XLON
|
1003236320396169
|
|
30/05/2024
|
16:28:23
|
BST
|
21
|
77.9000
|
XLON
|
1003236320396170
|
|
30/05/2024
|
16:28:28
|
BST
|
23
|
77.9000
|
XLON
|
1003236320396178
|
|
30/05/2024
|
16:28:28
|
BST
|
40
|
77.9000
|
XLON
|
1003236320396179
|
|
30/05/2024
|
16:28:29
|
BST
|
26
|
77.9000
|
XLON
|
1003236320396180
|
|
30/05/2024
|
16:28:29
|
BST
|
40
|
77.9000
|
XLON
|
1003236320396181
|
|
30/05/2024
|
16:28:29
|
BST
|
21
|
77.9000
|
XLON
|
1003236320396182
|
|
30/05/2024
|
16:28:29
|
BST
|
55
|
77.8800
|
XLON
|
1003236320396184
|
|
30/05/2024
|
16:28:29
|
BST
|
41
|
77.8600
|
XLON
|
1003236320396188
|
|
30/05/2024
|
16:28:29
|
BST
|
14
|
77.8600
|
XLON
|
1003236320396189
|
|
30/05/2024
|
16:28:29
|
BST
|
37
|
77.8400
|
XLON
|
1003236320396204
|
|
30/05/2024
|
16:28:29
|
BST
|
18
|
77.8400
|
XLON
|
1003236320396205
|
|
30/05/2024
|
16:28:34
|
BST
|
28
|
77.8200
|
XLON
|
1003236320396249
|
|
30/05/2024
|
16:28:34
|
BST
|
27
|
77.8200
|
XLON
|
1003236320396250
|
|
30/05/2024
|
16:30:04
|
BST
|
55
|
77.8800
|
XLON
|
1003236320396391
|
|
30/05/2024
|
16:30:59
|
BST
|
29
|
77.8800
|
XLON
|
1003236320396507
|
|
30/05/2024
|
16:32:27
|
BST
|
55
|
77.9000
|
XLON
|
1003236320396672
|
|
30/05/2024
|
16:32:30
|
BST
|
55
|
77.9200
|
XLON
|
1003236320396696
|
|
30/05/2024
|
16:32:59
|
BST
|
38
|
77.9200
|
XLON
|
1003236320396813
|
|
30/05/2024
|
16:33:00
|
BST
|
23
|
77.9200
|
XLON
|
1003236320396821
|
|
30/05/2024
|
16:33:00
|
BST
|
43
|
77.9200
|
XLON
|
1003236320396822
|
|
30/05/2024
|
16:33:00
|
BST
|
43
|
77.9200
|
XLON
|
1003236320396823
|
|
30/05/2024
|
16:33:02
|
BST
|
55
|
77.9000
|
XLON
|
1003236320396827
|
|
30/05/2024
|
16:33:02
|
BST
|
12
|
77.9000
|
XLON
|
1003236320396831
|
|
30/05/2024
|
16:33:03
|
BST
|
4
|
77.9000
|
XLON
|
1003236320396832
|
|
30/05/2024
|
16:33:08
|
BST
|
40
|
77.9000
|
XLON
|
1003236320396833
|
|
30/05/2024
|
16:34:40
|
BST
|
55
|
77.8800
|
XLON
|
1003236320397007
|
|
30/05/2024
|
16:34:40
|
BST
|
13
|
77.9000
|
XLON
|
1003236320397011
|
|
30/05/2024
|
16:34:40
|
BST
|
24
|
77.9000
|
XLON
|
1003236320397012
|
|
30/05/2024
|
16:34:40
|
BST
|
43
|
77.9000
|
XLON
|
1003236320397013
|
|
30/05/2024
|
16:34:40
|
BST
|
43
|
77.9000
|
XLON
|
1003236320397014
|
|
30/05/2024
|
16:34:40
|
BST
|
25
|
77.9000
|
XLON
|
1003236320397015
|
|
30/05/2024
|
16:34:40
|
BST
|
40
|
77.9000
|
XLON
|
1003236320397016
|
|
30/05/2024
|
16:35:08
|
BST
|
22
|
77.8800
|
XLON
|
1003236320397101
|
|
30/05/2024
|
16:35:41
|
BST
|
43
|
77.9200
|
XLON
|
1003236320397314
|
|
30/05/2024
|
16:35:41
|
BST
|
43
|
77.9200
|
XLON
|
1003236320397315
|
|
30/05/2024
|
16:35:41
|
BST
|
81
|
77.9200
|
XLON
|
1003236320397316
|
|
30/05/2024
|
16:35:43
|
BST
|
4
|
77.9200
|
XLON
|
1003236320397317
|
|
30/05/2024
|
16:35:43
|
BST
|
42
|
77.9200
|
XLON
|
1003236320397318
|
|
30/05/2024
|
16:36:08
|
BST
|
22
|
77.9200
|
XLON
|
1003236320397356
|
|
30/05/2024
|
16:36:08
|
BST
|
24
|
77.9200
|
XLON
|
1003236320397357
|
|
30/05/2024
|
16:36:08
|
BST
|
55
|
77.9000
|
XLON
|
1003236320397359
|
|
30/05/2024
|
16:36:08
|
BST
|
55
|
77.8800
|
XLON
|
1003236320397364
|
|
30/05/2024
|
16:36:23
|
BST
|
55
|
77.8600
|
XLON
|
1003236320397429
|
|
30/05/2024
|
16:36:23
|
BST
|
55
|
77.8400
|
XLON
|
1003236320397431
|
|
30/05/2024
|
16:36:35
|
BST
|
55
|
77.8600
|
XLON
|
1003236320397467
|
|
30/05/2024
|
16:37:38
|
BST
|
34
|
77.8400
|
XLON
|
1003236320397578
|
|
30/05/2024
|
16:38:24
|
BST
|
21
|
77.8800
|
XLON
|
1003236320397709
|
|
30/05/2024
|
16:38:24
|
BST
|
22
|
77.8800
|
XLON
|
1003236320397710
|
|
30/05/2024
|
16:38:24
|
BST
|
64
|
77.8800
|
XLON
|
1003236320397711
|
|
30/05/2024
|
16:38:50
|
BST
|
43
|
77.8800
|
XLON
|
1003236320397757
|
|
30/05/2024
|
16:38:50
|
BST
|
35
|
77.8800
|
XLON
|
1003236320397758
|
|
30/05/2024
|
16:38:59
|
BST
|
15
|
77.8600
|
XLON
|
1003236320397783
|
|
30/05/2024
|
16:38:59
|
BST
|
1
|
77.8600
|
XLON
|
1003236320397784
|
|
30/05/2024
|
16:38:59
|
BST
|
39
|
77.8600
|
XLON
|
1003236320397785
|
|
30/05/2024
|
16:39:06
|
BST
|
5
|
77.8400
|
XLON
|
1003236320397840
|
|
30/05/2024
|
16:39:06
|
BST
|
16
|
77.8400
|
XLON
|
1003236320397841
|
|
30/05/2024
|
16:39:55
|
BST
|
46
|
77.8400
|
XLON
|
1003236320397965
|
|
30/05/2024
|
16:39:58
|
BST
|
55
|
77.8200
|
XLON
|
1003236320397969
|
|
30/05/2024
|
16:40:05
|
BST
|
55
|
77.8000
|
XLON
|
1003236320397995
|
|
30/05/2024
|
16:40:05
|
BST
|
55
|
77.7800
|
XLON
|
1003236320398001
|
|
30/05/2024
|
16:40:05
|
BST
|
55
|
77.7600
|
XLON
|
1003236320398004
|
|
30/05/2024
|
16:40:10
|
BST
|
5
|
77.7400
|
XLON
|
1003236320398014
|
|
30/05/2024
|
16:40:10
|
BST
|
1
|
77.7400
|
XLON
|
1003236320398015
|
|
30/05/2024
|
16:40:10
|
BST
|
49
|
77.7400
|
XLON
|
1003236320398022
|
|
30/05/2024
|
16:40:56
|
BST
|
55
|
77.7800
|
XLON
|
1003236320398127
|
|
30/05/2024
|
16:41:10
|
BST
|
55
|
77.7600
|
XLON
|
1003236320398165
|
|
30/05/2024
|
16:42:20
|
BST
|
22
|
77.7600
|
XLON
|
1003236320398317
|
|
30/05/2024
|
16:42:20
|
BST
|
28
|
77.7600
|
XLON
|
1003236320398318
|
|
30/05/2024
|
16:42:40
|
BST
|
43
|
77.7600
|
XLON
|
1003236320398367
|
|
30/05/2024
|
16:42:40
|
BST
|
3
|
77.7600
|
XLON
|
1003236320398368
|
|
30/05/2024
|
16:43:04
|
BST
|
14
|
77.7600
|
XLON
|
1003236320398395
|
|
30/05/2024
|
16:43:04
|
BST
|
32
|
77.7600
|
XLON
|
1003236320398396
|
|
30/05/2024
|
16:43:11
|
BST
|
16
|
77.7600
|
XLON
|
1003236320398415
|
|
30/05/2024
|
16:43:11
|
BST
|
30
|
77.7600
|
XLON
|
1003236320398416
|
|
30/05/2024
|
16:43:17
|
BST
|
15
|
77.7400
|
XLON
|
1003236320398421
|
|
30/05/2024
|
16:43:17
|
BST
|
40
|
77.7400
|
XLON
|
1003236320398422
|
|
30/05/2024
|
16:43:24
|
BST
|
55
|
77.7200
|
XLON
|
1003236320398473
|
|
30/05/2024
|
16:43:24
|
BST
|
35
|
77.7000
|
XLON
|
1003236320398481
|
|
30/05/2024
|
16:43:24
|
BST
|
20
|
77.7000
|
XLON
|
1003236320398483
|
|
30/05/2024
|
16:43:24
|
BST
|
21
|
77.6800
|
XLON
|
1003236320398490
|
|
30/05/2024
|
16:43:24
|
BST
|
34
|
77.6800
|
XLON
|
1003236320398494
|
|
30/05/2024
|
16:43:54
|
BST
|
45
|
77.7200
|
XLON
|
1003236320398545
|
|
30/05/2024
|
16:45:30
|
BST
|
100
|
77.7600
|
XLON
|
1003236320398794
|
|
30/05/2024
|
16:45:30
|
BST
|
25
|
77.7600
|
XLON
|
1003236320398795
|
|
30/05/2024
|
16:45:59
|
BST
|
43
|
77.7600
|
XLON
|
1003236320398888
|
|
30/05/2024
|
16:45:59
|
BST
|
3
|
77.7600
|
XLON
|
1003236320398889
|
|
30/05/2024
|
16:46:00
|
BST
|
23
|
77.7600
|
XLON
|
1003236320398896
|
|
30/05/2024
|
16:46:00
|
BST
|
24
|
77.7600
|
XLON
|
1003236320398897
|
|
30/05/2024
|
16:46:00
|
BST
|
6
|
77.7600
|
XLON
|
1003236320398898
|
|
30/05/2024
|
16:46:14
|
BST
|
55
|
77.7400
|
XLON
|
1003236320398930
|
|
30/05/2024
|
16:47:07
|
BST
|
100
|
77.8600
|
XLON
|
1003236320399096
|
|
30/05/2024
|
16:48:03
|
BST
|
43
|
77.9000
|
XLON
|
1003236320399221
|
|
30/05/2024
|
16:48:03
|
BST
|
24
|
77.9000
|
XLON
|
1003236320399222
|
|
30/05/2024
|
16:48:03
|
BST
|
4
|
77.9000
|
XLON
|
1003236320399223
|
|
30/05/2024
|
16:48:03
|
BST
|
42
|
77.9000
|
XLON
|
1003236320399224
|
|
30/05/2024
|
16:50:02
|
BST
|
55
|
77.9000
|
XLON
|
1003236320399574
|
|
30/05/2024
|
16:50:02
|
BST
|
1
|
77.9200
|
XLON
|
1003236320399579
|
|
30/05/2024
|
16:50:02
|
BST
|
16
|
77.9200
|
XLON
|
1003236320399580
|
|
30/05/2024
|
16:50:02
|
BST
|
12
|
77.9200
|
XLON
|
1003236320399581
|
|
30/05/2024
|
16:50:13
|
BST
|
19
|
77.9400
|
XLON
|
1003236320399602
|
|
30/05/2024
|
16:50:13
|
BST
|
43
|
77.9400
|
XLON
|
1003236320399603
|
|
30/05/2024
|
16:50:13
|
BST
|
45
|
77.9400
|
XLON
|
1003236320399604
|
|
30/05/2024
|
16:50:13
|
BST
|
43
|
77.9400
|
XLON
|
1003236320399605
|
|
30/05/2024
|
16:50:13
|
BST
|
55
|
77.9200
|
XLON
|
1003236320399606
|
|
30/05/2024
|
16:50:13
|
BST
|
55
|
77.9200
|
XLON
|
1003236320399609
|
|
30/05/2024
|
16:50:14
|
BST
|
45
|
77.9200
|
XLON
|
1003236320399612
|
|
30/05/2024
|
16:50:14
|
BST
|
1
|
77.9200
|
XLON
|
1003236320399613
|
|
30/05/2024
|
16:50:14
|
BST
|
55
|
77.9000
|
XLON
|
1003236320399617
|
|
30/05/2024
|
16:51:19
|
BST
|
25
|
77.9000
|
XLON
|
1003236320399800
|
|
30/05/2024
|
16:51:19
|
BST
|
43
|
77.9000
|
XLON
|
1003236320399801
|
|
30/05/2024
|
16:51:19
|
BST
|
25
|
77.9000
|
XLON
|
1003236320399802
|
|
30/05/2024
|
16:51:29
|
BST
|
25
|
77.9200
|
XLON
|
1003236320399829
|
|
30/05/2024
|
16:51:29
|
BST
|
27
|
77.9200
|
XLON
|
1003236320399830
|
|
30/05/2024
|
16:51:29
|
BST
|
51
|
77.9200
|
XLON
|
1003236320399831
|
|
30/05/2024
|
16:52:05
|
BST
|
43
|
77.9200
|
XLON
|
1003236320399887
|
|
30/05/2024
|
16:52:05
|
BST
|
22
|
77.9200
|
XLON
|
1003236320399888
|
|
30/05/2024
|
16:52:05
|
BST
|
33
|
77.9200
|
XLON
|
1003236320399889
|
|
30/05/2024
|
16:52:05
|
BST
|
43
|
77.9200
|
XLON
|
1003236320399890
|
|
30/05/2024
|
16:52:41
|
BST
|
55
|
77.9000
|
XLON
|
1003236320400006
|
|
30/05/2024
|
16:52:41
|
BST
|
55
|
77.8800
|
XLON
|
1003236320400012
|
|
30/05/2024
|
16:53:00
|
BST
|
55
|
77.8600
|
XLON
|
1003236320400087
|
|
30/05/2024
|
16:53:00
|
BST
|
55
|
77.8400
|
XLON
|
1003236320400090
|
|
30/05/2024
|
16:53:43
|
BST
|
12
|
77.8600
|
XLON
|
1003236320400166
|
|
30/05/2024
|
16:53:43
|
BST
|
34
|
77.8600
|
XLON
|
1003236320400167
|
|
30/05/2024
|
16:54:03
|
BST
|
42
|
77.8600
|
XLON
|
1003236320400196
|
|
30/05/2024
|
16:54:03
|
BST
|
4
|
77.8600
|
XLON
|
1003236320400197
|
|
30/05/2024
|
16:54:03
|
BST
|
35
|
77.8400
|
XLON
|
1003236320400198
|
|
30/05/2024
|
16:54:03
|
BST
|
20
|
77.8400
|
XLON
|
1003236320400199
|
|
30/05/2024
|
16:54:30
|
BST
|
10
|
77.8600
|
XLON
|
1003236320400327
|
|
30/05/2024
|
16:54:41
|
BST
|
12
|
77.8600
|
XLON
|
1003236320400342
|
|
30/05/2024
|
16:54:41
|
BST
|
22
|
77.8600
|
XLON
|
1003236320400343
|
|
30/05/2024
|
16:54:41
|
BST
|
55
|
77.8400
|
XLON
|
1003236320400344
|
|
30/05/2024
|
16:55:22
|
BST
|
46
|
77.8400
|
XLON
|
1003236320400472
|
|
30/05/2024
|
16:55:22
|
BST
|
43
|
77.8400
|
XLON
|
1003236320400473
|
|
30/05/2024
|
16:55:35
|
BST
|
33
|
77.8200
|
XLON
|
1003236320400512
|
|
30/05/2024
|
16:55:35
|
BST
|
22
|
77.8200
|
XLON
|
1003236320400513
|
|
30/05/2024
|
16:55:35
|
BST
|
55
|
77.8000
|
XLON
|
1003236320400520
|
|
30/05/2024
|
16:55:35
|
BST
|
26
|
77.7800
|
XLON
|
1003236320400523
|
|
30/05/2024
|
16:55:35
|
BST
|
29
|
77.7800
|
XLON
|
1003236320400524
|
|
30/05/2024
|
16:56:56
|
BST
|
45
|
77.8000
|
XLON
|
1003236320400776
|
|
30/05/2024
|
16:56:56
|
BST
|
53
|
77.8000
|
XLON
|
1003236320400777
|
|
30/05/2024
|
16:57:01
|
BST
|
45
|
77.8000
|
XLON
|
1003236320400790
|
|
30/05/2024
|
16:57:01
|
BST
|
1
|
77.8000
|
XLON
|
1003236320400791
|
|
30/05/2024
|
16:57:23
|
BST
|
25
|
77.8200
|
XLON
|
1003236320400964
|
|
30/05/2024
|
16:57:23
|
BST
|
21
|
77.8200
|
XLON
|
1003236320400965
|
|
30/05/2024
|
16:57:30
|
BST
|
55
|
77.8200
|
XLON
|
1003236320400990
|
|
30/05/2024
|
16:58:23
|
BST
|
55
|
77.8000
|
XLON
|
1003236320401159
|
|
30/05/2024
|
16:58:23
|
BST
|
53
|
77.8200
|
XLON
|
1003236320401162
|
|
30/05/2024
|
16:58:23
|
BST
|
53
|
77.8200
|
XLON
|
1003236320401163
|
|
30/05/2024
|
16:58:23
|
BST
|
39
|
77.8200
|
XLON
|
1003236320401164
|
|
30/05/2024
|
16:58:23
|
BST
|
15
|
77.8200
|
XLON
|
1003236320401165
|
|
30/05/2024
|
16:58:23
|
BST
|
55
|
77.8000
|
XLON
|
1003236320401166
|
|
30/05/2024
|
16:58:45
|
BST
|
55
|
77.7800
|
XLON
|
1003236320401209
|
|
30/05/2024
|
16:59:57
|
BST
|
55
|
77.7800
|
XLON
|
1003236320401478
|
|
30/05/2024
|
16:59:57
|
BST
|
53
|
77.7800
|
XLON
|
1003236320401480
|
|
30/05/2024
|
17:00:24
|
BST
|
55
|
77.7800
|
XLON
|
1003236320401649
|
|
30/05/2024
|
17:00:24
|
BST
|
45
|
77.7800
|
XLON
|
1003236320401653
|
|
30/05/2024
|
17:00:24
|
BST
|
4
|
77.7800
|
XLON
|
1003236320401654
|
|
30/05/2024
|
17:00:27
|
BST
|
55
|
77.7800
|
XLON
|
1003236320401662
|
|
30/05/2024
|
17:00:32
|
BST
|
55
|
77.7800
|
XLON
|
1003236320401676
|
|
30/05/2024
|
17:01:13
|
BST
|
55
|
77.8000
|
XLON
|
1003236320401784
|
|
30/05/2024
|
17:01:13
|
BST
|
55
|
77.7800
|
XLON
|
1003236320401789
|
|
30/05/2024
|
17:01:57
|
BST
|
45
|
77.8000
|
XLON
|
1003236320401946
|
|
30/05/2024
|
17:01:57
|
BST
|
1
|
77.8000
|
XLON
|
1003236320401947
|
|
30/05/2024
|
17:01:58
|
BST
|
45
|
77.8000
|
XLON
|
1003236320401948
|
|
30/05/2024
|
17:01:58
|
BST
|
1
|
77.8000
|
XLON
|
1003236320401949
|
|
30/05/2024
|
17:02:10
|
BST
|
45
|
77.8000
|
XLON
|
1003236320401979
|
|
30/05/2024
|
17:02:31
|
BST
|
45
|
77.8000
|
XLON
|
1003236320402031
|
|
30/05/2024
|
17:02:31
|
BST
|
1
|
77.8000
|
XLON
|
1003236320402032
|
|
30/05/2024
|
17:02:31
|
BST
|
55
|
77.7800
|
XLON
|
1003236320402058
|
|
30/05/2024
|
17:02:56
|
BST
|
25
|
77.8200
|
XLON
|
1003236320402122
|
|
30/05/2024
|
17:03:06
|
BST
|
45
|
77.8400
|
XLON
|
1003236320402191
|
|
30/05/2024
|
17:03:06
|
BST
|
1
|
77.8400
|
XLON
|
1003236320402192
|
|
30/05/2024
|
17:03:17
|
BST
|
55
|
77.8200
|
XLON
|
1003236320402216
|
|
30/05/2024
|
17:04:06
|
BST
|
67
|
77.8200
|
XLON
|
1003236320402338
|
|
30/05/2024
|
17:04:30
|
BST
|
55
|
77.8200
|
XLON
|
1003236320402423
|
|
30/05/2024
|
17:04:30
|
BST
|
67
|
77.8200
|
XLON
|
1003236320402424
|
|
30/05/2024
|
17:04:30
|
BST
|
49
|
77.8200
|
XLON
|
1003236320402425
|
|
30/05/2024
|
17:04:58
|
BST
|
55
|
77.8200
|
XLON
|
1003236320402484
|
|
30/05/2024
|
17:05:03
|
BST
|
46
|
77.8200
|
XLON
|
1003236320402534
|
|
30/05/2024
|
17:05:11
|
BST
|
45
|
77.8200
|
XLON
|
1003236320402549
|
|
30/05/2024
|
17:05:11
|
BST
|
55
|
77.8000
|
XLON
|
1003236320402550
|
|
30/05/2024
|
17:05:11
|
BST
|
55
|
77.7800
|
XLON
|
1003236320402558
|
|
30/05/2024
|
17:05:21
|
BST
|
39
|
77.8000
|
XLON
|
1003236320402612
|
|
30/05/2024
|
17:05:22
|
BST
|
16
|
77.8000
|
XLON
|
1003236320402615
|
|
30/05/2024
|
17:06:24
|
BST
|
67
|
77.8400
|
XLON
|
1003236320402815
|
|
30/05/2024
|
17:06:24
|
BST
|
67
|
77.8400
|
XLON
|
1003236320402816
|
|
30/05/2024
|
17:06:24
|
BST
|
33
|
77.8400
|
XLON
|
1003236320402817
|
|
30/05/2024
|
17:07:00
|
BST
|
74
|
77.8400
|
XLON
|
1003236320402943
|
|
30/05/2024
|
17:07:11
|
BST
|
55
|
77.8000
|
XLON
|
1003236320403008
|
|
30/05/2024
|
17:08:20
|
BST
|
122
|
77.8000
|
XLON
|
1003236320403217
|
|
30/05/2024
|
17:08:20
|
BST
|
66
|
77.8000
|
XLON
|
1003236320403218
|
|
30/05/2024
|
17:08:20
|
BST
|
55
|
77.7800
|
XLON
|
1003236320403219
|
|
30/05/2024
|
17:08:25
|
BST
|
55
|
77.7600
|
XLON
|
1003236320403242
|
|
30/05/2024
|
17:08:25
|
BST
|
29
|
77.7400
|
XLON
|
1003236320403249
|
|
30/05/2024
|
17:09:03
|
BST
|
55
|
77.7600
|
XLON
|
1003236320403377
|
|
30/05/2024
|
17:09:47
|
BST
|
55
|
77.7600
|
XLON
|
1003236320403454
|
|
30/05/2024
|
17:09:58
|
BST
|
129
|
77.7600
|
XLON
|
1003236320403486
|
|
30/05/2024
|
17:09:58
|
BST
|
26
|
77.7400
|
XLON
|
1003236320403487
|
|
30/05/2024
|
17:09:59
|
BST
|
55
|
77.7200
|
XLON
|
1003236320403491
|
|
30/05/2024
|
17:10:30
|
BST
|
84
|
77.7200
|
XLON
|
1003236320403618
|
|
30/05/2024
|
17:10:30
|
BST
|
84
|
77.7200
|
XLON
|
1003236320403619
|
|
30/05/2024
|
17:10:30
|
BST
|
4
|
77.7200
|
XLON
|
1003236320403620
|
|
30/05/2024
|
17:10:30
|
BST
|
55
|
77.7000
|
XLON
|
1003236320403624
|
|
30/05/2024
|
17:11:02
|
BST
|
55
|
77.6800
|
XLON
|
1003236320403774
|
|
30/05/2024
|
17:11:02
|
BST
|
55
|
77.6600
|
XLON
|
1003236320403779
|
|
30/05/2024
|
17:11:09
|
BST
|
55
|
77.6800
|
XLON
|
1003236320403784
|
|
30/05/2024
|
17:11:48
|
BST
|
55
|
77.6600
|
XLON
|
1003236320403971
|
|
30/05/2024
|
17:13:54
|
BST
|
40
|
77.7000
|
XLON
|
1003236320404374
|
|
30/05/2024
|
17:14:58
|
BST
|
12
|
77.7000
|
XLON
|
1003236320404667
|
|
30/05/2024
|
17:14:58
|
BST
|
84
|
77.7000
|
XLON
|
1003236320404668
|
|
30/05/2024
|
17:14:58
|
BST
|
84
|
77.7000
|
XLON
|
1003236320404669
|
|
30/05/2024
|
17:14:58
|
BST
|
8
|
77.7000
|
XLON
|
1003236320404670
|
|
30/05/2024
|
17:14:58
|
BST
|
188
|
77.7000
|
XLON
|
1003236320404672
|
|
30/05/2024
|
17:14:59
|
BST
|
138
|
77.7000
|
XLON
|
1003236320404673
|
|
30/05/2024
|
17:14:59
|
BST
|
25
|
77.7000
|
XLON
|
1003236320404674
|
|
30/05/2024
|
17:14:59
|
BST
|
25
|
77.7000
|
XLON
|
1003236320404675
|
|
30/05/2024
|
17:15:10
|
BST
|
55
|
77.7000
|
XLON
|
1003236320404738
|
|
30/05/2024
|
17:15:10
|
BST
|
55
|
77.6800
|
XLON
|
1003236320404740
|
|
30/05/2024
|
17:15:19
|
BST
|
55
|
77.7000
|
XLON
|
1003236320404779
|
|
30/05/2024
|
17:16:01
|
BST
|
55
|
77.7000
|
XLON
|
1003236320404893
|
|
30/05/2024
|
17:16:01
|
BST
|
50
|
77.7000
|
XLON
|
1003236320404894
|
|
30/05/2024
|
17:16:01
|
BST
|
84
|
77.7000
|
XLON
|
1003236320404895
|
|
30/05/2024
|
17:16:43
|
BST
|
22
|
77.7000
|
XLON
|
1003236320405066
|
|
30/05/2024
|
17:16:43
|
BST
|
84
|
77.7000
|
XLON
|
1003236320405067
|
|
30/05/2024
|
17:16:43
|
BST
|
51
|
77.7000
|
XLON
|
1003236320405068
|
|
30/05/2024
|
17:17:20
|
BST
|
55
|
77.7000
|
XLON
|
1003236320405169
|
|
30/05/2024
|
17:17:20
|
BST
|
21
|
77.7000
|
XLON
|
1003236320405174
|
|
30/05/2024
|
17:17:20
|
BST
|
25
|
77.7000
|
XLON
|
1003236320405175
|
|
30/05/2024
|
17:17:20
|
BST
|
59
|
77.7000
|
XLON
|
1003236320405176
|
|
30/05/2024
|
17:17:20
|
BST
|
18
|
77.7000
|
XLON
|
1003236320405177
|
|
30/05/2024
|
17:17:39
|
BST
|
21
|
77.7200
|
XLON
|
1003236320405233
|
|
30/05/2024
|
17:17:40
|
BST
|
4
|
77.7200
|
XLON
|
1003236320405234
|
|
30/05/2024
|
17:17:40
|
BST
|
5
|
77.7200
|
XLON
|
1003236320405237
|
|
30/05/2024
|
17:17:41
|
BST
|
29
|
77.7200
|
XLON
|
1003236320405239
|
|
30/05/2024
|
17:17:50
|
BST
|
57
|
77.7200
|
XLON
|
1003236320405255
|
|
30/05/2024
|
17:18:00
|
BST
|
46
|
77.7200
|
XLON
|
1003236320405267
|
|
30/05/2024
|
17:18:18
|
BST
|
60
|
77.7200
|
XLON
|
1003236320405339
|
|
30/05/2024
|
17:18:23
|
BST
|
55
|
77.7000
|
XLON
|
1003236320405346
|
|
30/05/2024
|
17:18:23
|
BST
|
55
|
77.6800
|
XLON
|
1003236320405353
|
|
30/05/2024
|
17:18:23
|
BST
|
15
|
77.6600
|
XLON
|
1003236320405358
|
|
30/05/2024
|
17:18:44
|
BST
|
40
|
77.6600
|
XLON
|
1003236320405435
|
|
30/05/2024
|
17:19:00
|
BST
|
55
|
77.6400
|
XLON
|
1003236320405503
|
|
30/05/2024
|
17:19:01
|
BST
|
55
|
77.6200
|
XLON
|
1003236320405511
|
|
30/05/2024
|
17:19:39
|
BST
|
66
|
77.6400
|
XLON
|
1003236320405763
|
|
30/05/2024
|
17:19:39
|
BST
|
49
|
77.6400
|
XLON
|
1003236320405764
|
|
30/05/2024
|
17:19:40
|
BST
|
55
|
77.6000
|
XLON
|
1003236320405785
|
|
30/05/2024
|
17:19:41
|
BST
|
55
|
77.5800
|
XLON
|
1003236320405790
|
|
30/05/2024
|
17:19:58
|
BST
|
55
|
77.6000
|
XLON
|
1003236320405843
|
|
30/05/2024
|
17:20:39
|
BST
|
55
|
77.6200
|
XLON
|
1003236320405953
|
|
30/05/2024
|
17:20:52
|
BST
|
55
|
77.6200
|
XLON
|
1003236320405992
|
|
30/05/2024
|
17:20:59
|
BST
|
72
|
77.6200
|
XLON
|
1003236320406022
|
|
30/05/2024
|
17:21:02
|
BST
|
5
|
77.6200
|
XLON
|
1003236320406026
|
|
30/05/2024
|
17:21:02
|
BST
|
50
|
77.6200
|
XLON
|
1003236320406027
|
|
30/05/2024
|
17:21:24
|
BST
|
55
|
77.6200
|
XLON
|
1003236320406103
|
|
30/05/2024
|
17:21:40
|
BST
|
12
|
77.6200
|
XLON
|
1003236320406178
|
|
30/05/2024
|
17:21:40
|
BST
|
34
|
77.6200
|
XLON
|
1003236320406179
|
|
30/05/2024
|
17:21:45
|
BST
|
55
|
77.6200
|
XLON
|
1003236320406194
|
|
30/05/2024
|
17:21:45
|
BST
|
56
|
77.6200
|
XLON
|
1003236320406195
|
|
30/05/2024
|
17:21:45
|
BST
|
1
|
77.6000
|
XLON
|
1003236320406200
|
|
30/05/2024
|
17:21:45
|
BST
|
54
|
77.6000
|
XLON
|
1003236320406201
|
|
30/05/2024
|
17:21:46
|
BST
|
55
|
77.5800
|
XLON
|
1003236320406207
|
|
30/05/2024
|
17:22:00
|
BST
|
55
|
77.5600
|
XLON
|
1003236320406267
|
|
30/05/2024
|
17:23:03
|
BST
|
84
|
77.7000
|
XLON
|
1003236320406606
|
|
30/05/2024
|
17:23:03
|
BST
|
32
|
77.7000
|
XLON
|
1003236320406607
|
|
30/05/2024
|
17:23:18
|
BST
|
71
|
77.7200
|
XLON
|
1003236320406642
|
|
30/05/2024
|
17:23:30
|
BST
|
84
|
77.7200
|
XLON
|
1003236320406708
|
|
30/05/2024
|
17:23:30
|
BST
|
38
|
77.7200
|
XLON
|
1003236320406709
|
|
30/05/2024
|
17:24:09
|
BST
|
84
|
77.7200
|
XLON
|
1003236320406858
|
|
30/05/2024
|
17:24:09
|
BST
|
40
|
77.7200
|
XLON
|
1003236320406859
|
|
30/05/2024
|
17:24:09
|
BST
|
21
|
77.7200
|
XLON
|
1003236320406860
|
|
30/05/2024
|
17:24:09
|
BST
|
12
|
77.7200
|
XLON
|
1003236320406861
|
|
30/05/2024
|
17:24:30
|
BST
|
84
|
77.7200
|
XLON
|
1003236320406952
|
|
30/05/2024
|
17:24:30
|
BST
|
28
|
77.7200
|
XLON
|
1003236320406953
|
|
30/05/2024
|
17:24:52
|
BST
|
57
|
77.7200
|
XLON
|
1003236320406993
|
|
30/05/2024
|
17:25:08
|
BST
|
55
|
77.7400
|
XLON
|
1003236320407066
|
|
30/05/2024
|
17:25:13
|
BST
|
45
|
77.7400
|
XLON
|
1003236320407088
|
|
30/05/2024
|
17:25:13
|
BST
|
1
|
77.7400
|
XLON
|
1003236320407089
|
|
30/05/2024
|
17:25:22
|
BST
|
46
|
77.7400
|
XLON
|
1003236320407111
|
|
30/05/2024
|
17:25:46
|
BST
|
82
|
77.7600
|
XLON
|
1003236320407234
|
|
30/05/2024
|
17:25:46
|
BST
|
22
|
77.7600
|
XLON
|
1003236320407235
|
|
30/05/2024
|
17:25:46
|
BST
|
38
|
77.7600
|
XLON
|
1003236320407236
|
|
30/05/2024
|
17:25:46
|
BST
|
38
|
77.7400
|
XLON
|
1003236320407237
|
|
30/05/2024
|
17:26:00
|
BST
|
17
|
77.7400
|
XLON
|
1003236320407259
|
|
30/05/2024
|
17:26:06
|
BST
|
55
|
77.7200
|
XLON
|
1003236320407280
|
|
30/05/2024
|
17:26:38
|
BST
|
108
|
77.7200
|
XLON
|
1003236320407453
|
|
30/05/2024
|
17:26:38
|
BST
|
20
|
77.7200
|
XLON
|
1003236320407454
|
|
30/05/2024
|
17:27:05
|
BST
|
21
|
77.7200
|
XLON
|
1003236320407861
|
|
30/05/2024
|
17:27:05
|
BST
|
12
|
77.7200
|
XLON
|
1003236320407862
|
|
30/05/2024
|
17:27:05
|
BST
|
84
|
77.7200
|
XLON
|
1003236320407863
|
|
30/05/2024
|
17:27:05
|
BST
|
42
|
77.7200
|
XLON
|
1003236320407864
|
|
30/05/2024
|
17:27:08
|
BST
|
55
|
77.7000
|
XLON
|
1003236320407910
|
|
30/05/2024
|
17:27:08
|
BST
|
55
|
77.6800
|
XLON
|
1003236320407920
|
|
30/05/2024
|
17:27:37
|
BST
|
1
|
77.7000
|
XLON
|
1003236320408147
|
|
30/05/2024
|
17:27:37
|
BST
|
54
|
77.7000
|
XLON
|
1003236320408148
|
|
30/05/2024
|
17:27:39
|
BST
|
51
|
77.7000
|
XLON
|
1003236320408163
|
|
30/05/2024
|
17:27:50
|
BST
|
51
|
77.7000
|
XLON
|
1003236320408266
|
|
30/05/2024
|
17:27:59
|
BST
|
24
|
77.7000
|
XLON
|
1003236320408299
|
|
30/05/2024
|
17:27:59
|
BST
|
31
|
77.7000
|
XLON
|
1003236320408300
|
|
30/05/2024
|
17:28:24
|
BST
|
53
|
77.7000
|
XLON
|
1003236320408422
|
|
30/05/2024
|
17:28:24
|
BST
|
10
|
77.7000
|
XLON
|
1003236320408426
|
|
30/05/2024
|
17:28:25
|
BST
|
22
|
77.7000
|
XLON
|
1003236320408427
|
|
30/05/2024
|
17:29:13
|
BST
|
58
|
77.7200
|
XLON
|
1003236320408616
|
|
30/05/2024
|
17:29:13
|
BST
|
29
|
77.7200
|
XLON
|
1003236320408617
|
|
30/05/2024
|
17:29:13
|
BST
|
28
|
77.7200
|
XLON
|
1003236320408618
|
|
30/05/2024
|
17:29:13
|
BST
|
15
|
77.7200
|
XLON
|
1003236320408619
|
|
30/05/2024
|
17:29:13
|
BST
|
49
|
77.7200
|
XLON
|
1003236320408620
|
|
30/05/2024
|
17:29:13
|
BST
|
28
|
77.7200
|
XLON
|
1003236320408621
|
|
30/05/2024
|
17:29:30
|
BST
|
55
|
77.7000
|
XLON
|
1003236320408692
|
|
|
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSFLFEDERIIVIS
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From May 2024 to Jun 2024
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Jun 2023 to Jun 2024
